Advertisement
U.S. markets closed

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed Price. Currency in USD
55.97+0.32 (+0.58%)
At close: 04:00PM EDT
55.77 -0.20 (-0.36%)
After hours: 05:16PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202455.6556.3355.5055.9755.971,983,447
Mar 27, 202455.3256.0055.0655.6555.652,385,400
Mar 26, 202454.5254.9454.0754.5354.531,495,800
Mar 25, 202454.3954.7454.3954.5254.521,699,600
Mar 22, 202455.5055.5254.2554.3954.392,299,000
Mar 21, 202455.8156.4955.6055.6155.611,587,000
Mar 20, 202455.0056.0155.0055.7455.741,902,000
Mar 19, 202455.6755.9355.4455.4555.451,993,300
Mar 18, 202455.4656.1755.2856.0156.012,469,900
Mar 15, 202455.5355.6754.9955.2355.232,103,800
Mar 14, 202456.8057.0355.0155.4155.412,973,200
Mar 13, 202456.5657.1456.2856.9956.992,840,000
Mar 12, 202456.7057.0856.3357.0057.004,407,700
Mar 11, 202455.2655.9755.1155.9055.903,373,800
Mar 08, 202456.0756.2755.5855.8855.882,451,200
Mar 07, 202455.9256.1555.5456.0156.012,073,300
Mar 06, 202455.3255.9254.9155.7955.792,511,300
Mar 05, 202454.8055.3254.4854.9354.933,178,700
Mar 04, 202454.5855.0854.3554.4854.483,965,800
Mar 01, 202454.8455.4654.7155.0155.012,782,600
Feb 29, 202453.4454.0853.2053.5053.502,780,500
Feb 28, 202453.0953.4553.0053.1553.151,702,900
Feb 27, 202453.8353.8453.3353.7653.762,046,200
Feb 26, 202453.9354.2153.3453.8353.833,153,300
Feb 23, 202454.1654.6553.6954.0054.002,361,700
Feb 22, 202454.2154.8554.0654.4054.405,754,100
Feb 21, 202454.5454.6753.8054.1054.104,958,200
Feb 20, 202455.7056.7854.7954.7954.798,034,500
Feb 16, 202454.1954.2253.3653.8053.802,569,000
Feb 15, 202453.5654.5053.5154.1954.192,832,700
Feb 14, 202452.7752.9452.3152.7852.783,169,200
Feb 13, 202452.6452.6552.1652.3652.364,612,100
Feb 12, 202453.2353.2652.6053.0053.003,111,500
Feb 09, 202453.8854.0153.4153.7553.753,722,900
Feb 08, 202454.7754.9553.5253.6253.624,547,000
Feb 07, 202455.6255.8755.0455.6355.632,304,600
Feb 06, 202455.4556.1255.3556.0556.053,319,400
Feb 05, 202454.0055.7654.0055.4755.474,601,000
Feb 02, 202455.8655.8954.6554.8054.803,459,700
Feb 01, 202455.8357.4055.8056.6656.664,239,400
Jan 31, 202455.7757.0655.4755.4955.493,203,600
Jan 30, 202455.2355.8254.7055.7255.723,700,100
Jan 29, 202456.5956.7555.0255.3655.365,148,300
Jan 26, 202457.0457.2956.3056.6156.614,716,900
Jan 25, 202454.6556.5454.6156.4356.436,113,800
Jan 24, 202455.4156.1054.5454.8054.807,521,300
Jan 23, 202455.0055.8253.4753.9753.979,515,100
Jan 22, 202456.7557.0455.7556.1056.103,518,200
Jan 19, 202456.5056.5055.1155.8455.847,124,500
Jan 18, 202457.6257.9256.2856.5256.5213,162,000
Jan 17, 202459.6159.6155.4455.5955.5915,817,200
Jan 16, 202465.9965.9961.1361.1861.189,197,700
Jan 12, 202465.3165.9965.2465.5865.581,986,900
Jan 11, 202465.1565.4564.7465.3865.381,669,200
Jan 10, 202465.2165.9465.1565.3565.351,956,600
Jan 09, 202465.1065.3864.7364.8264.821,683,000
Jan 08, 202465.3865.9364.8965.9265.921,993,100
Jan 05, 202466.2066.2665.3765.5765.571,485,800
Jan 04, 202466.4066.5966.1466.2766.27917,800
Jan 03, 202466.2066.6365.8965.9165.911,534,500
Jan 02, 202466.4467.1466.4066.6266.621,580,200
Dec 29, 202367.2267.2566.7367.1167.11796,500
Dec 28, 202366.8367.3666.7167.2267.221,880,600
Dec 27, 202366.9767.4466.8067.0467.041,789,900
Dec 26, 202367.1267.1866.5266.7266.721,412,900
Dec 22, 202366.3667.1666.1267.0067.001,601,800
Dec 21, 202366.4666.8066.1066.6266.621,885,300
Dec 20, 202366.0666.8165.5765.5865.581,744,600
Dec 19, 202366.0066.7465.7466.1966.191,942,900
Dec 18, 202366.0866.2665.7766.1366.131,448,700
Dec 15, 202366.6066.7566.0166.0866.082,445,500
Dec 14, 202366.6667.3866.5066.8866.884,397,900
Dec 13, 202364.6165.9264.1865.9265.922,317,300
Dec 12, 202364.5064.8364.4064.6564.652,089,300
Dec 11, 202364.1265.3564.1265.0965.093,934,200
Dec 08, 202363.7864.6163.7064.5464.542,388,600
Dec 07, 202363.3863.7862.8763.3663.361,766,200
Dec 06, 202362.8963.2262.4362.7362.732,928,300
Dec 05, 202363.1563.8962.7362.8862.882,643,200
Dec 04, 202362.0963.2862.0563.2663.264,776,300
Dec 01, 202359.5060.8359.2760.7160.711,818,800
Nov 30, 202360.3160.8259.8160.0460.042,394,500
Nov 29, 202359.8660.8059.7460.5560.553,120,800
Nov 28, 202359.0059.7358.7759.3559.352,119,200
Nov 27, 202359.2559.4858.8658.8958.891,360,700
Nov 24, 202359.1759.5358.9759.5059.50736,300
Nov 22, 202358.9459.1058.6158.6458.64983,000
Nov 21, 202358.6659.2758.5358.8558.852,091,100
Nov 20, 202357.9258.4157.7458.2758.271,174,900
Nov 17, 202358.1058.2757.6258.1458.141,019,800
Nov 16, 202358.4658.6157.6157.7957.791,296,300
Nov 15, 202358.6758.9758.4958.5258.521,563,400
Nov 14, 202358.3759.0658.2758.7058.702,432,100
Nov 13, 202357.2057.4357.0157.1857.181,861,300
Nov 10, 202356.5657.3956.4557.3257.322,268,300
Nov 09, 202357.0057.0356.1656.1756.171,637,700
Nov 08, 202356.7056.8256.3056.6156.611,750,300
Nov 07, 202357.0757.1755.9556.3556.353,677,900
Nov 06, 202357.9258.1156.8857.2857.281,939,900
Nov 03, 202358.0058.6457.9057.9057.901,664,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...