Mail

HDB - HDFC Bank Limited

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	65.17	65.99	65.15	65.19	65.19	1,079,100
02 Jun 2023	65.00	65.66	64.80	65.48	65.48	1,427,500
01 Jun 2023	64.54	64.92	64.41	64.76	64.76	2,194,200
31 May 2023	64.01	64.51	63.77	64.40	64.40	3,224,800
30 May 2023	65.07	65.56	64.64	64.80	64.80	1,726,800
26 May 2023	64.59	65.21	64.59	64.81	64.81	1,011,500
25 May 2023	65.08	65.18	64.31	64.38	64.38	2,122,900
24 May 2023	64.75	65.30	64.73	64.98	64.98	1,422,800
23 May 2023	66.25	66.52	64.73	65.34	65.34	3,925,200
22 May 2023	66.44	66.90	66.30	66.56	66.56	874,500
19 May 2023	66.80	66.98	66.45	66.49	66.49	980,600
18 May 2023	67.19	67.19	66.50	66.67	66.67	1,530,600
17 May 2023	67.32	67.66	66.86	66.90	66.90	2,918,600
16 May 2023	67.32	67.80	66.97	67.00	67.00	940,200
15 May 2023	67.80	68.48	67.77	68.10	68.10	1,103,900
12 May 2023	67.63	68.12	67.49	67.95	67.95	1,532,300
12 May 2023	0.697 Dividend
11 May 2023	67.79	68.32	67.09	67.13	66.43	2,160,900
10 May 2023	67.16	68.90	66.79	68.33	67.62	2,816,100
09 May 2023	66.50	66.83	65.74	65.99	65.30	2,730,100
08 May 2023	67.96	68.29	67.10	67.12	66.42	2,133,500
05 May 2023	66.99	67.16	65.72	67.02	66.32	3,550,500
04 May 2023	70.49	71.01	68.16	68.52	67.81	5,036,300
03 May 2023	69.88	70.43	69.45	69.50	68.78	954,200
02 May 2023	69.95	70.05	69.19	69.55	68.83	832,100
01 May 2023	69.51	70.62	69.51	69.91	69.18	551,200
28 Apr 2023	69.33	69.81	69.01	69.80	69.08	1,189,800
27 Apr 2023	69.66	69.78	69.07	69.60	68.88	1,374,600
26 Apr 2023	70.32	70.72	69.50	69.66	68.94	1,800,900
25 Apr 2023	70.00	70.02	69.32	69.57	68.85	1,495,200
24 Apr 2023	70.89	71.19	70.19	70.52	69.79	1,182,700
21 Apr 2023	70.20	71.30	70.19	70.89	70.15	1,565,100
20 Apr 2023	69.92	70.12	69.65	69.84	69.11	842,300
19 Apr 2023	69.34	70.18	68.79	69.96	69.23	1,691,400
18 Apr 2023	68.91	69.16	68.45	68.93	68.21	2,881,700
17 Apr 2023	68.74	69.19	68.06	68.68	67.97	1,688,700
14 Apr 2023	69.40	70.47	69.39	70.43	69.70	1,778,800
13 Apr 2023	70.22	70.22	68.28	69.46	68.74	1,121,800
12 Apr 2023	69.64	70.52	69.43	69.76	69.04	1,227,200
11 Apr 2023	68.43	68.61	68.09	68.60	67.89	839,000
10 Apr 2023	67.77	68.05	67.50	67.67	66.97	497,400
06 Apr 2023	68.28	68.69	67.91	68.49	67.78	840,400
05 Apr 2023	67.69	68.29	67.30	67.95	67.24	1,168,400
04 Apr 2023	67.01	67.31	66.44	66.96	66.26	713,700
03 Apr 2023	66.60	67.08	66.08	66.76	66.07	1,253,600
31 Mar 2023	66.61	67.08	66.25	66.67	65.98	1,184,400
30 Mar 2023	66.33	66.45	66.04	66.08	65.39	950,700
29 Mar 2023	65.45	66.22	65.28	66.06	65.37	1,086,900
28 Mar 2023	64.93	65.24	64.81	64.86	64.19	1,215,700
27 Mar 2023	63.49	64.70	63.23	64.38	63.71	1,174,900
24 Mar 2023	63.02	63.41	62.50	63.39	62.73	1,132,800
23 Mar 2023	63.22	64.53	63.09	63.42	62.76	1,711,000
22 Mar 2023	64.69	64.91	62.74	62.81	62.16	2,107,400
21 Mar 2023	64.91	65.44	64.51	64.59	63.92	2,088,000
20 Mar 2023	63.05	64.25	63.05	63.74	63.08	1,647,200
17 Mar 2023	63.68	63.86	62.91	63.15	62.49	1,184,100
16 Mar 2023	62.19	64.16	62.19	63.89	63.23	1,404,500
15 Mar 2023	61.93	62.35	61.05	62.31	61.66	2,770,300
14 Mar 2023	64.35	65.02	64.03	64.37	63.70	1,472,100
13 Mar 2023	63.22	64.29	62.73	63.67	63.01	2,261,200
10 Mar 2023	65.23	65.88	64.01	64.42	63.75	2,433,100
09 Mar 2023	67.51	67.67	66.08	66.18	65.49	1,739,500
08 Mar 2023	68.34	68.34	67.48	68.00	67.29	1,216,900
07 Mar 2023	68.39	68.70	67.55	67.93	67.22	1,116,600
06 Mar 2023	68.53	68.81	68.21	68.32	67.61	1,151,600
03 Mar 2023	67.36	67.81	66.96	67.72	67.02	1,003,600
02 Mar 2023	66.33	66.85	66.00	66.65	65.96	1,631,600
01 Mar 2023	67.63	67.63	66.12	66.70	66.01	1,737,300
28 Feb 2023	67.38	67.80	66.97	67.64	66.94	1,051,100
27 Feb 2023	67.53	67.80	66.86	67.06	66.36	1,104,100
24 Feb 2023	66.82	67.12	66.65	66.83	66.14	1,251,700
23 Feb 2023	67.51	67.79	67.02	67.57	66.87	883,300
22 Feb 2023	68.00	68.39	67.03	67.46	66.76	1,078,700
21 Feb 2023	68.86	69.29	68.59	68.81	68.10	1,246,700
17 Feb 2023	68.98	69.56	68.90	69.43	68.71	1,372,900
16 Feb 2023	69.06	69.75	68.83	69.23	68.51	1,504,000
15 Feb 2023	69.30	69.73	69.05	69.57	68.85	884,600
14 Feb 2023	69.24	69.90	68.92	69.65	68.93	1,696,000
13 Feb 2023	67.95	69.00	67.63	68.91	68.19	990,900
10 Feb 2023	67.97	68.37	66.95	67.97	67.26	884,300
09 Feb 2023	68.30	68.46	67.59	67.65	66.95	1,128,000
08 Feb 2023	67.32	68.27	66.91	67.86	67.16	1,222,900
07 Feb 2023	66.29	67.31	66.07	67.19	66.49	1,048,300
06 Feb 2023	66.64	67.14	66.14	66.91	66.22	885,500
03 Feb 2023	67.23	67.98	66.80	67.48	66.78	1,901,700
02 Feb 2023	65.27	67.26	65.01	67.10	66.40	1,995,900
01 Feb 2023	67.65	67.76	64.45	64.68	64.01	3,016,400
31 Jan 2023	65.88	67.48	65.71	67.36	66.66	1,584,800
30 Jan 2023	66.10	66.58	65.60	66.00	65.31	2,034,900
27 Jan 2023	66.78	66.95	65.06	65.77	65.09	2,746,900
26 Jan 2023	67.41	68.05	67.05	68.01	67.30	1,394,300
25 Jan 2023	69.57	69.66	66.93	66.93	66.24	2,429,100
24 Jan 2023	71.00	71.76	70.56	71.44	70.70	1,209,900
23 Jan 2023	70.32	70.89	70.05	70.75	70.02	1,188,000
20 Jan 2023	69.99	70.49	68.78	70.49	69.76	1,253,200
19 Jan 2023	68.90	69.77	68.80	69.45	68.73	1,398,100
18 Jan 2023	68.22	69.20	67.97	68.65	67.94	1,261,700
17 Jan 2023	66.95	67.18	64.77	67.00	66.30	2,124,800
13 Jan 2023	66.36	67.81	66.29	67.52	66.82	959,800
12 Jan 2023	67.14	67.14	66.35	66.70	66.01	1,251,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...