$63.06 -0.87 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
12/1/201664.5364.6563.7063.93877,768
11/30/201665.2965.9364.4864.521,877,217
11/29/201663.1064.5863.1064.381,256,220
11/28/201663.3963.4662.8062.851,537,078
11/25/201663.6064.2263.1664.08917,750
11/23/201662.3663.0762.2162.86939,247
11/22/201663.1463.3762.3162.65945,084
11/21/201663.9864.2462.3262.501,574,156
11/18/201665.1765.1763.7464.571,053,980
11/17/201666.0166.0164.6764.851,223,344
11/16/201666.9067.1065.7665.881,125,532
11/15/201667.8868.0667.2767.491,208,381
11/14/201669.2769.2767.8967.951,019,992
11/11/201669.4469.4468.6569.20481,784
11/10/201670.6071.3069.5269.66749,586
11/9/201670.0870.6269.7370.16811,280
11/8/201669.6469.7968.7468.84633,107
11/7/201670.0070.3969.2869.72450,643
11/4/201669.0069.8169.0069.22340,303
11/3/201669.9170.2068.7269.381,099,685
11/2/201669.9870.1169.4270.01405,073
11/1/201670.8271.6069.7569.93675,948
10/31/201670.6270.8470.3170.78303,461
10/28/201671.2371.5170.2070.58300,190
10/27/201670.2371.4570.0870.59627,465
10/26/201670.1670.1669.4569.55780,916
10/25/201672.3872.3870.2470.34620,840
10/24/201672.7872.8972.3072.411,126,198
10/21/201672.4973.3972.4972.60572,048
10/20/201672.1172.9072.0672.73354,617
10/19/201672.5472.8372.4072.71601,185
10/18/201672.5072.9972.1172.84567,459
10/17/201670.8871.4970.6171.32942,502
10/14/201671.5972.1871.3272.11391,626
10/13/201671.1471.6670.8471.52650,377
10/12/201671.6672.2071.4972.00266,107
10/11/201671.8572.4771.6971.98237,173
10/10/201672.7173.0572.3372.35275,483
10/7/201672.5472.5471.8872.37197,293
10/6/201672.3272.8372.0972.12477,152
10/5/201673.1273.4472.5172.69231,336
10/4/201672.7373.5272.6373.14678,708
10/3/201671.9872.4871.9072.38433,342
9/30/201671.6172.1871.2471.891,627,860
9/29/201671.8572.2271.0471.23510,240
9/28/201673.2473.3271.7072.26642,868
9/27/201672.8473.1372.5473.10239,540
9/26/201672.2173.2172.1072.63610,674
9/23/201672.8473.1572.5372.54584,447
9/22/201673.2873.9472.8372.86430,268
9/21/201672.1973.2672.0773.23915,831
9/20/201671.9572.0171.2371.85781,645
9/19/201671.3871.6071.0671.58525,292
9/16/201672.0272.0271.0171.05699,984
9/15/201670.3771.3870.3771.17516,654
9/14/201671.0171.8670.4970.65747,326
9/13/201671.7371.7370.5370.81770,462
9/12/201672.0572.6871.6872.34673,835
9/9/201673.1173.3872.4172.41583,582
9/8/201673.5673.9173.4773.55516,008
9/7/201673.5074.0273.5073.86689,922
9/6/201673.4874.0473.0174.04945,736
9/2/201673.2273.9572.6172.85935,339
9/1/201672.0672.7571.8572.58936,789
8/31/201672.1672.5071.6571.651,174,395
8/30/201671.5172.2371.5171.731,009,807
8/29/201670.7171.2070.5170.94657,530
8/26/201671.3871.8470.9171.05481,798
8/25/201671.4571.5470.8171.54345,696
8/24/201671.3571.6570.9971.58411,075
8/23/201670.7071.0370.7070.90408,339
8/22/201670.4070.8970.2770.59235,388
8/19/201670.8470.9770.2170.82411,516
8/18/201671.0371.7470.9371.20560,261
8/17/201670.9871.1870.5570.90375,123
8/16/201670.3571.0270.3070.97821,637
8/15/201670.0070.7469.8370.65383,886
8/12/201669.0669.9268.9569.90465,077
8/11/201668.4769.5968.2669.45631,078
8/10/201669.0069.1368.1268.57822,459
8/9/201669.7069.8569.6369.72634,864
8/8/201669.7869.8169.4869.601,035,918
8/5/201669.7169.9769.4869.65976,224
8/4/201669.1869.6369.0269.24393,580
8/3/201669.1869.1868.6169.08472,105
8/2/201669.8369.8468.6769.29758,930
8/1/201669.3069.8969.1569.31579,725
7/29/201669.3369.9969.0769.27479,759
7/28/201669.2869.6668.8769.04520,908
7/27/201668.8669.6068.7269.17586,893
7/26/201668.7269.0468.5668.71491,464
7/25/201669.1869.6968.8268.98467,877
7/22/201669.1369.4669.0269.43343,965
7/21/201668.7269.2568.6269.05332,645
7/20/201668.9668.9868.6668.90394,512
7/19/201668.7168.7668.2768.62350,613
7/18/201668.4468.9168.2868.71340,960
7/15/201669.1469.2668.3568.52447,076
7/14/201668.1868.4468.0068.14263,845
7/13/201667.9668.0467.1167.42334,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center