$62.47 +0.72 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
7/31/201562.0162.9861.5562.47834,056
7/30/201561.8162.0061.4661.75561,604
7/29/201561.6061.9861.3861.57618,045
7/28/201561.8362.0261.0661.47822,350
7/27/201560.4861.2260.0361.07916,539
7/24/201561.8661.9861.2661.51429,072
7/23/201562.4162.6261.7562.05477,811
7/22/201562.7062.7062.0062.401,232,343
7/21/201563.0163.0161.7961.791,463,501
7/20/201563.7864.1263.4863.74776,490
7/17/201563.2763.9363.2363.87808,172
7/16/201562.5663.7462.5663.65825,592
7/15/201561.8762.3161.7961.98699,213
7/14/201561.5962.2261.5761.86316,857
7/13/201562.0362.3161.7061.96599,431
7/10/201561.0561.9160.9561.821,085,071
7/9/201561.0061.4560.1660.16903,307
7/8/201561.3161.5059.5859.601,085,706
7/7/201561.6462.5061.3262.45649,447
7/6/201561.7861.9961.4361.78578,801
7/2/201561.4861.8061.2561.65468,314
7/1/201561.0962.0460.7261.82791,492
6/30/201560.9461.1360.0260.53743,854
6/29/201560.1260.9459.9760.33685,624
6/26/201561.4461.6661.1261.25693,757
6/25/201560.5561.7960.5561.572,611,424
6/24/201559.3960.1059.1559.86807,899
6/23/201559.4660.1559.1859.87654,372
6/22/201558.7059.7658.6259.481,039,500
6/19/201557.7258.1457.3657.95952,079
6/18/201557.7157.8757.2657.711,098,745
6/17/201556.7457.0956.4057.031,115,709
6/16/201556.8256.9856.3156.65538,333
6/15/201556.1856.6956.0356.36424,349
6/12/201556.4956.7556.0556.65329,327
6/11/201556.4756.8556.1156.67627,531
6/10/201557.0257.6356.9657.14885,805
6/9/201556.7157.0056.0356.19429,483
6/8/201557.0657.3956.4056.47490,175
6/5/201556.9457.3556.1657.29641,528
6/4/201557.4157.5956.8356.99799,356
6/3/201558.5058.7557.0457.19877,810
6/2/201558.1458.6357.1558.56980,886
6/1/201559.6059.9159.1859.60601,080
5/29/201559.4959.9159.3459.62592,491
5/28/201559.1659.2258.5859.22624,844
5/27/201559.4559.5258.3959.38542,975
5/26/201559.1359.6958.5358.77883,260
5/22/201558.2459.7858.2159.571,118,819
5/21/201558.4958.6257.7358.09600,190
5/20/201558.9459.0058.5458.71605,714
5/19/201557.7658.5857.6058.34474,927
5/18/201557.8558.2557.5657.70942,994
5/15/201557.3258.1757.0458.05667,966
5/14/201557.0057.4756.9957.46655,729
5/13/201556.5357.2056.2456.77827,331
5/12/201555.7256.6255.7256.151,005,795
5/11/201557.3557.5656.4356.64745,281
5/8/201556.2057.5656.2057.04870,653
5/7/201554.2855.4454.2055.34736,972
5/6/201555.8855.9854.5355.18809,079
5/5/201556.8557.4056.5856.58638,114
5/4/201557.4557.5056.8057.09595,721
5/1/201556.7857.2756.4456.66279,802
4/30/201557.0157.2556.5656.84718,295
4/29/201556.5557.3256.4657.161,044,196
4/28/201556.9057.3156.6657.20906,390
4/27/201556.7756.8656.3156.72592,957
4/24/201556.8957.3356.4256.831,157,026
4/23/201556.8557.3956.8557.011,063,807
4/22/201557.0757.5656.7657.20762,448
4/21/201556.8257.0656.4056.68874,630
4/20/201557.4157.4956.0956.441,182,262
4/17/201558.1458.4657.1357.571,346,160
4/16/201558.3558.7558.2458.62797,878
4/15/201559.1359.2258.5758.71675,045
4/14/201558.9659.5758.9659.41461,699
4/13/201558.3359.2058.1258.90508,351
4/10/201559.7359.8058.0358.731,294,541
4/9/201560.4860.7959.4959.621,343,928
4/8/201560.3160.6659.7959.92995,842
4/7/201560.5160.9259.9560.00816,100
4/6/201560.1660.7060.1060.47685,759
4/2/201559.6060.8059.5560.611,225,076
4/1/201559.6759.9258.9659.48795,885
3/31/201557.4759.2857.2758.89856,102
3/30/201558.6459.0258.0058.40618,184
3/27/201557.7558.1757.4857.64593,040
3/26/201557.1657.8156.9357.701,084,268
3/25/201559.4659.5357.1957.311,541,634
3/24/201559.6959.8359.0259.291,026,547
3/23/201560.4060.9959.3359.67776,874
3/20/201560.9261.1160.0260.401,554,302
3/19/201562.0362.0360.5060.77981,479
3/18/201561.5062.5761.3062.30817,696
3/17/201561.8362.0361.0661.62488,325
3/16/201561.7462.4961.4261.51858,016
3/13/201560.9861.2360.7861.041,857,009
3/12/201560.8261.5760.7761.25843,701
3/11/201560.0460.5059.6759.94912,703
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!