$64.48 -0.05 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

May. 26, 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
5/26/201665.0065.0064.2364.48910,942
5/25/201664.3964.9864.2164.53544,587
5/24/201663.2663.8963.2163.49447,598
5/23/201662.9863.2962.2063.21494,365
5/20/201662.5563.4362.3863.16389,579
5/19/201663.1063.2761.6762.181,182,455
5/18/201663.2264.4863.2263.771,124,060
5/17/201664.1564.6963.2763.39700,581
5/16/201664.4064.9964.3664.49439,189
5/13/201664.3364.4363.1063.22352,914
5/12/201664.5664.7564.0964.38458,573
5/11/201664.3364.4163.6664.18609,080
5/10/201664.0364.9863.9064.33644,946
5/9/201663.8164.5563.6864.08376,799
5/6/201662.5063.6562.5063.50505,131
5/5/201662.9563.8262.7163.51542,863
5/4/201662.4162.8962.2662.73519,373
5/3/201662.7463.0961.9462.67630,928
5/2/201662.5563.6262.5563.07520,266
4/29/201663.4463.5862.5362.871,003,602
4/28/201662.6763.2362.6262.83671,697
4/27/201663.4764.0063.4263.48631,651
4/26/201663.3563.7662.9563.11701,771
4/25/201662.7562.7962.1962.67306,099
4/22/201662.4363.3462.1862.94461,577
4/21/201663.4863.4862.5662.63627,228
4/20/201663.3463.5063.0963.37333,999
4/19/201663.3763.8162.9763.40474,520
4/18/201662.5763.4561.8463.25524,716
4/15/201662.5463.1562.5062.99557,445
4/14/201662.2662.7862.2062.71411,101
4/13/201661.8062.6361.4762.25623,241
4/12/201660.2861.0359.8061.00759,482
4/11/201660.6361.1160.0960.11688,671
4/8/201660.7960.7959.9360.14591,823
4/7/201660.1660.6160.0160.16570,581
4/6/201660.5960.8060.0560.74527,329
4/5/201660.3961.3460.2360.701,528,480
4/4/201661.4962.2761.2861.50497,915
4/1/201660.9461.6659.9961.53555,595
3/31/201660.8561.9560.3861.631,447,067
3/30/201659.5061.1059.3760.861,192,722
3/29/201658.3659.3158.3159.16827,012
3/28/201658.7758.8358.2258.41276,417
3/24/201658.5058.7458.0058.53465,262
3/23/201658.8858.9158.1158.81544,822
3/22/201659.2259.3458.6759.06326,870
3/21/201658.7259.8958.7259.63765,351
3/18/201658.2058.7557.5558.67987,766
3/17/201656.9457.9856.3157.83531,035
3/16/201656.4257.7856.1657.72645,606
3/15/201656.8856.9356.1156.42719,975
3/14/201657.5057.5056.9357.19385,260
3/11/201657.0957.5456.5057.54734,942
3/10/201656.6857.5855.9856.251,158,464
3/9/201656.2856.9755.9156.34740,334
3/8/201656.5456.6655.7655.99512,920
3/7/201656.8157.2556.1156.78235,684
3/4/201656.7857.5156.4557.15406,878
3/3/201657.1757.2155.4956.611,132,993
3/2/201656.2556.9256.0756.80601,828
3/1/201653.3555.9053.1455.701,461,377
2/29/201653.7553.8452.7452.82924,190
2/26/201652.9853.5752.5452.58588,592
2/25/201652.0752.4051.5051.78455,938
2/24/201651.7352.4051.1152.341,261,090
2/23/201654.3554.6552.7652.78947,360
2/22/201655.7155.7154.6455.31845,822
2/19/201654.9255.2054.6054.70523,992
2/18/201655.8055.9354.9655.36654,727
2/17/201654.9456.3354.5755.801,015,307
2/16/201655.8856.4554.4754.63871,544
2/12/201654.7255.2753.8255.231,227,195
2/11/201654.9555.2253.7053.952,097,237
2/10/201656.8857.5956.3757.06577,085
2/9/201656.2657.2256.1757.02593,872
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center