$56.59 -0.23 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - NYSE

Feb. 9, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
2/8/201657.1057.1356.0756.82753,088
2/5/201658.9459.2257.9458.18289,773
2/4/201658.4559.8358.0258.89432,858
2/3/201658.6058.7457.5658.20794,909
2/2/201658.8159.5458.5658.67858,072
2/1/201659.6960.4859.4159.93665,357
1/29/201658.3860.4358.2860.331,203,747
1/28/201657.1458.1756.8857.72931,610
1/27/201656.4157.9556.3657.591,380,064
1/26/201655.5956.6455.3556.45549,437
1/25/201654.7556.1254.6355.51616,952
1/22/201655.6055.6054.4354.85934,314
1/21/201654.7754.7753.1354.291,302,051
1/20/201655.3255.4754.1654.57882,933
1/19/201656.6256.9256.2856.601,076,459
1/15/201657.4257.9956.0556.24916,409
1/14/201659.6359.7058.2358.72499,554
1/13/201659.8860.5059.4959.59566,260
1/12/201659.4559.9858.7659.891,085,712
1/11/201659.2259.6958.6859.46361,663
1/8/201659.5059.9258.4058.49420,726
1/7/201659.5259.9058.8258.86528,233
1/6/201660.0960.8659.8660.59760,609
1/5/201660.0460.8360.0460.50673,429
1/4/201660.3060.4059.3559.86534,820
12/31/201561.0561.9160.7161.60521,443
12/30/201560.9361.3260.5861.11454,675
12/29/201560.5961.1160.4461.03268,367
12/28/201560.4360.4860.0260.40172,367
12/24/201560.1760.9559.8760.49148,340
12/23/201560.9560.9960.1960.33307,291
12/22/201559.6060.7359.4960.46714,228
12/21/201559.2459.8659.2459.79610,762
12/18/201559.5860.1958.6058.601,152,599
12/17/201559.4860.1058.7259.61667,223
12/16/201558.8459.7658.4559.56816,631
12/15/201558.1058.7158.1058.511,079,342
12/14/201556.8157.7456.8157.34961,275
12/11/201557.0757.2156.1256.22514,603
12/10/201558.0458.6557.7457.77376,432
12/9/201557.9858.7756.9457.26738,113
12/8/201558.5858.9357.8758.28403,061
12/7/201559.1759.7558.8159.15531,024
12/4/201558.5659.9958.1759.65950,891
12/3/201559.1159.5358.7558.77665,092
12/2/201559.5259.7058.5459.00740,737
12/1/201558.6660.2358.6359.861,207,739
11/30/201558.2858.6457.9058.12531,533
11/27/201557.2658.5357.2658.28493,844
11/25/201558.1758.3757.0657.19586,400
11/24/201558.6859.0457.8457.97852,917
11/23/201558.5359.4258.4059.04637,813
11/20/201558.1358.8658.0658.82491,891
11/19/201557.9058.3956.7558.101,164,670
11/18/201557.8358.3057.4457.93581,306
11/17/201558.2058.8357.9058.50505,237
11/16/201557.7058.2957.1358.08688,852
11/13/201557.4057.7956.5757.04701,478
11/12/201558.0958.3057.2057.27394,943
11/11/201558.5858.5858.0058.48348,773
11/10/201558.5159.1057.9058.14687,726
11/9/201559.1459.7958.1158.88620,772
11/6/201560.0160.6859.0659.23912,677
11/5/201560.8561.5260.1060.20788,567
11/4/201561.8261.8860.9060.91580,053
11/3/201560.9562.2460.6661.83803,952
11/2/201561.1161.8861.0061.28626,761
10/30/201562.1162.1860.9361.14635,617
10/29/201562.3162.6162.0562.24369,812
10/28/201563.7463.8462.8163.07599,665
10/27/201563.3664.3863.2263.79685,401
10/26/201562.2963.7362.2963.561,053,143
10/23/201563.1863.4262.3962.781,195,688
10/22/201562.6362.7361.7962.54752,817
10/21/201564.0964.0962.2662.42660,723
10/20/201563.2663.8363.1763.60466,603
10/19/201563.3763.6762.9463.48802,942
10/16/201563.1564.1362.8763.52994,274
10/15/201562.1962.7761.8662.771,167,013
10/14/201561.8762.6261.4061.731,294,371
10/13/201563.5664.6461.6561.871,040,152
10/12/201563.7964.0663.3063.86398,196
10/9/201564.5965.1663.7363.89965,748
10/8/201564.6264.9963.8164.73649,616
10/7/201564.3165.4464.2865.00998,970
10/6/201563.7164.3963.0064.14964,508
10/5/201563.4864.8363.3564.46893,415
10/2/201561.0362.6960.4262.60795,339
10/1/201561.1162.0161.0161.93593,100
9/30/201560.5861.4460.5761.091,547,625
9/29/201559.3160.3159.1960.12986,416
9/28/201560.3060.5858.0258.171,171,287
9/25/201559.9160.8359.1760.561,582,531
9/24/201558.3759.3358.0859.22675,799
9/23/201559.0659.4258.4658.53732,824
9/22/201558.3158.5557.7758.43478,595
9/21/201558.9959.7858.9759.49407,028
9/18/201558.8559.1958.3758.611,011,395
9/17/201558.2860.0258.2859.14918,374
9/16/201557.5958.4257.5358.371,016,427
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center