UK markets closed

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.66+0.41 (+0.68%)
At close: 04:00PM EDT
60.84 +0.18 (+0.30%)
After hours: 06:42PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202460.2060.6859.4360.6660.661,467,400
13 Jun 202460.6860.6860.0760.2560.252,443,800
12 Jun 202459.6760.5759.6060.3260.323,196,400
11 Jun 202458.8359.1558.4259.0559.052,798,500
10 Jun 202458.6659.2758.6359.0959.091,620,500
07 Jun 202459.4259.4258.8059.0959.091,710,200
06 Jun 202459.0059.3458.7059.0859.082,467,100
05 Jun 202458.1558.4657.1758.4358.434,518,800
04 Jun 202457.5057.8455.0055.5155.515,316,300
03 Jun 202459.7761.2759.7061.2361.234,376,400
31 May 202457.6357.9757.2957.8957.893,676,300
30 May 202457.1057.4056.4657.2257.223,598,800
29 May 202456.9257.0956.8557.0057.001,552,400
28 May 202458.0658.4557.7557.7757.772,114,500
24 May 202457.5658.2657.2858.0058.002,755,200
23 May 202457.2057.3356.7456.7756.772,178,600
22 May 202456.2456.3556.0356.1556.15880,000
21 May 202456.0656.4655.9656.1756.172,070,300
20 May 202456.8257.0356.3856.5156.51815,800
17 May 202456.1856.8756.1556.7856.781,707,800
16 May 202456.0956.3655.9456.0456.041,133,200
15 May 202455.6355.7554.9955.6655.661,571,700
14 May 202455.9956.0755.5455.9555.951,757,000
13 May 202456.1056.5855.8955.9055.901,860,800
10 May 202455.2055.6555.0955.5055.502,313,300
09 May 202455.6655.9455.2755.3355.332,836,200
08 May 202456.1556.2055.8156.0756.073,111,300
07 May 202457.4357.5356.5756.7656.764,044,400
06 May 202458.5058.7258.0558.0858.081,642,000
03 May 202458.6158.6158.0058.5158.513,785,300
02 May 202458.7559.2258.5958.8758.871,788,700
01 May 202457.8258.5857.6858.1458.142,295,200
30 Apr 202458.0058.5257.3957.6057.601,587,100
29 Apr 202458.5258.6958.2558.3358.331,532,200
26 Apr 202458.3458.7558.1858.3458.341,434,900
25 Apr 202458.0358.4157.7758.3358.331,686,700
24 Apr 202458.3258.4457.7658.2658.261,633,800
23 Apr 202457.8858.4757.5558.4458.442,651,600
22 Apr 202458.3058.4556.6558.3058.303,977,700
19 Apr 202457.7959.1057.7259.0559.054,296,400
18 Apr 202456.9357.5056.4657.3857.383,342,700
17 Apr 202456.5057.0556.4956.8256.822,787,900
16 Apr 202457.1457.1656.2456.5356.531,813,300
15 Apr 202457.3858.2156.4956.5156.511,981,900
12 Apr 202457.1357.4956.8057.0557.056,109,800
11 Apr 202458.2558.4257.6157.9857.982,190,600
10 Apr 202458.0558.6057.6758.4358.432,259,500
09 Apr 202459.1859.5558.6959.0259.022,438,000
08 Apr 202458.9759.7058.4659.4059.402,844,100
05 Apr 202460.5660.8358.3158.9858.983,109,900
04 Apr 202458.5660.4258.5159.2859.286,917,200
03 Apr 202456.8657.1456.2556.4056.403,164,600
02 Apr 202455.8256.9955.6456.9256.923,165,400
01 Apr 202456.0956.4755.9056.2356.232,706,700
28 Mar 202455.6556.3355.5055.9755.972,009,700
27 Mar 202455.3256.0055.0655.6555.652,385,400
26 Mar 202454.5254.9454.0754.5354.531,495,800
25 Mar 202454.3954.7454.3954.5254.521,699,600
22 Mar 202455.5055.5254.2554.3954.392,299,000
21 Mar 202455.8156.4955.6055.6155.611,587,000
20 Mar 202455.0056.0155.0055.7455.741,902,000
19 Mar 202455.6755.9355.4455.4555.451,993,300
18 Mar 202455.4656.1755.2856.0156.012,469,900
15 Mar 202455.5355.6754.9955.2355.232,103,800
14 Mar 202456.8057.0355.0155.4155.412,973,200
13 Mar 202456.5657.1456.2856.9956.992,840,000
12 Mar 202456.7057.0856.3357.0057.004,407,700
11 Mar 202455.2655.9755.1155.9055.903,373,800
08 Mar 202456.0756.2755.5855.8855.882,451,200
07 Mar 202455.9256.1555.5456.0156.012,073,300
06 Mar 202455.3255.9254.9155.7955.792,511,300
05 Mar 202454.8055.3254.4854.9354.933,178,700
04 Mar 202454.5855.0854.3554.4854.483,965,800
01 Mar 202454.8455.4654.7155.0155.012,782,600
29 Feb 202453.4454.0853.2053.5053.502,780,500
28 Feb 202453.0953.4553.0053.1553.151,702,900
27 Feb 202453.8353.8453.3353.7653.762,046,200
26 Feb 202453.9354.2153.3453.8353.833,153,300
23 Feb 202454.1654.6553.6954.0054.002,361,700
22 Feb 202454.2154.8554.0654.4054.405,754,100
21 Feb 202454.5454.6753.8054.1054.104,958,200
20 Feb 202455.7056.7854.7954.7954.798,034,500
16 Feb 202454.1954.2253.3653.8053.802,569,000
15 Feb 202453.5654.5053.5154.1954.192,832,700
14 Feb 202452.7752.9452.3152.7852.783,169,200
13 Feb 202452.6452.6552.1652.3652.364,612,100
12 Feb 202453.2353.2652.6053.0053.003,111,500
09 Feb 202453.8854.0153.4153.7553.753,722,900
08 Feb 202454.7754.9553.5253.6253.624,547,000
07 Feb 202455.6255.8755.0455.6355.632,304,600
06 Feb 202455.4556.1255.3556.0556.053,319,400
05 Feb 202454.0055.7654.0055.4755.474,601,000
02 Feb 202455.8655.8954.6554.8054.803,459,700
01 Feb 202455.8357.4055.8056.6656.664,239,400
31 Jan 202455.7757.0655.4755.4955.493,203,600
30 Jan 202455.2355.8254.7055.7255.723,700,100
29 Jan 202456.5956.7555.0255.3655.365,148,300
26 Jan 202457.0457.2956.3056.6156.614,716,900
25 Jan 202454.6556.5454.6156.4356.436,113,800
24 Jan 202455.4156.1054.5454.8054.807,521,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...