$61.84 +0.74 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - NYSE

Jan. 26, 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
1/26/201561.3761.9761.1961.84926,104
1/23/201560.1261.4360.0061.101,162,187
1/22/201559.1660.2659.0659.95978,889
1/21/201558.3159.6958.3159.041,518,505
1/20/201557.4959.0557.4958.961,853,517
1/16/201555.3457.0055.0757.002,248,908
1/15/201552.8355.7652.8155.662,423,133
1/14/201551.4351.7551.0651.60598,023
1/13/201552.7052.7851.3351.84561,956
1/12/201552.8852.8851.8852.09724,798
1/9/201552.7153.0352.0052.56605,082
1/8/201552.6653.2052.3952.731,369,386
1/7/201550.4251.9650.2651.67821,187
1/6/201550.6750.9449.3249.93849,527
1/5/201551.3651.8351.0151.45710,110
1/2/201551.7452.2851.4151.98653,147
12/31/201450.8751.0150.6450.75337,081
12/30/201450.3251.0850.3250.68437,651
12/29/201450.3150.5650.0550.30268,232
12/26/201450.9050.9550.1150.36282,859
12/24/201450.6051.1250.2750.86144,201
12/23/201451.1351.1350.4450.92352,560
12/22/201451.2751.5850.8551.13324,211
12/19/201451.6752.4150.2650.691,313,620
12/18/201450.8052.0650.6852.061,294,786
12/17/201448.9550.3348.8849.95701,654
12/16/201448.3949.2947.6048.821,042,437
12/15/201449.8049.8148.7049.09977,489
12/12/201450.0650.4449.7549.75613,978
12/11/201450.4350.4849.7350.09621,285
12/10/201451.4851.5150.0250.10765,813
12/9/201450.4251.5450.0651.48610,944
12/8/201450.9051.7650.8151.25727,400
12/5/201451.0051.1950.5951.11492,013
12/4/201451.0151.1750.2450.821,357,802
12/3/201450.5551.1650.5551.001,745,811
12/2/201451.2951.4450.7450.791,317,791
12/1/201453.1153.1150.9450.981,456,363
11/28/201452.3953.5652.0553.291,176,907
11/26/201452.4053.3551.5051.871,570,591
11/25/201454.1954.2651.1151.384,124,386
11/24/201453.9754.7453.9754.291,172,129
11/21/201453.6154.1153.2953.60782,998
11/20/201452.2052.9552.0352.72600,742
11/19/201452.2452.6752.0252.44669,229
11/18/201452.4252.9352.3152.63728,780
11/17/201452.0052.0051.3451.93729,851
11/14/201452.4652.4851.7952.16649,768
11/13/201451.8752.6850.8552.06840,418
11/12/201451.5452.1951.2851.80707,351
11/11/201452.0552.1651.5651.65436,028
11/10/201452.1552.1651.3551.81474,977
11/7/201452.7552.7651.6551.84833,426
11/6/201452.9053.4752.8752.89445,988
11/5/201452.6152.9852.4452.93447,972
11/4/201452.2652.9152.1052.59636,493
11/3/201452.4052.4752.0052.46589,145
10/31/201451.6452.5451.6152.43756,121
10/30/201450.2650.9050.2350.80454,641
10/29/201450.8451.0850.0950.40579,444
10/28/201450.4451.1250.4051.09714,285
10/27/201449.3750.2449.2550.10684,134
10/24/201449.7650.1949.5049.78367,334
10/23/201450.3150.3149.2549.571,081,302
10/22/201450.1850.2949.7550.06713,137
10/21/201450.1550.7050.0950.23688,883
10/20/201449.6650.3649.3349.741,086,832
10/17/201448.4049.2448.2948.90775,271
10/16/201448.0648.2347.3547.92694,403
10/15/201447.7848.4947.4048.321,094,372
10/14/201447.4348.7247.4348.56836,397
10/13/201447.6448.0147.3247.48553,924
10/10/201447.9747.9947.0347.05626,413
10/9/201448.0048.4348.0048.17955,520
10/8/201446.7548.1246.7548.11915,310
10/7/201446.7347.0546.4046.65738,873
10/6/201446.3947.3146.1846.95725,828
10/3/201446.5046.6145.9845.98571,577
10/2/201446.1846.3345.5646.08659,727
10/1/201446.5546.6945.8946.13809,936
9/30/201446.8647.0046.4146.581,218,138
9/29/201447.0647.0946.6746.75684,106
9/26/201447.1148.2347.0948.07861,500
9/25/201447.4547.4846.3546.501,135,101
9/24/201447.7948.2047.7347.96594,043
9/23/201447.5547.8947.2447.70739,344
9/22/201447.7548.2547.6747.87856,599
9/19/201448.6548.8548.0548.06838,873
9/18/201448.2548.8948.1148.601,693,933
9/17/201448.6648.7947.6347.88948,361
9/16/201448.6348.8948.1448.461,765,939
9/15/201449.4149.5648.7648.83751,501
9/12/201449.7849.9149.1349.30468,072
9/11/201449.9950.0749.6049.66455,418
9/10/201450.3050.5449.7550.19492,641
9/9/201450.3350.6850.0650.24647,426
9/8/201451.2251.4450.0150.321,178,624
9/5/201451.1651.2650.7551.07478,230
9/4/201451.2651.6751.0251.33631,961
9/3/201450.6251.4950.4651.26854,959
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center