$59.57 +1.48 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - NYSE

May. 22, 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
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
3/10/201560.4360.4659.9060.38615,640
3/9/201561.5061.6860.5260.641,040,790
3/6/201563.2563.6961.6661.861,051,905
3/5/201562.4963.6262.1963.441,093,780
3/4/201562.0062.0060.7961.781,086,811
3/3/201562.7562.9462.1362.231,058,814
3/2/201562.0663.9762.0062.731,651,415
2/27/201561.5862.1761.2462.011,396,041
2/26/201560.3261.3460.1861.181,676,827
2/25/201559.5860.5959.5060.361,643,615
2/24/201559.6060.2359.5160.10907,987
2/23/201559.3159.8259.0959.78969,091
2/20/201558.7759.8158.2459.651,286,463
2/19/201558.7059.0058.1258.801,247,582
2/18/201558.7359.6958.4458.501,066,034
2/17/201558.4958.7857.9258.56980,002
2/13/201559.0859.5958.2158.411,090,378
2/12/201558.6160.1258.5859.391,517,089
2/11/201557.7958.5256.9058.321,340,711
2/10/201557.4757.7656.6757.591,338,364
2/9/201556.2156.7355.7256.281,400,301
2/6/201557.6857.6856.7056.912,359,231
2/5/201558.1058.6957.3657.767,754,697
2/4/201556.9158.4456.8257.761,780,549
2/3/201557.6357.7356.4456.572,113,760
2/2/201557.6458.2657.3157.722,310,939
1/30/201559.1459.1456.9256.981,967,673
1/29/201561.3561.3959.7660.001,522,945
1/28/201561.7761.7760.3360.571,475,168
1/27/201561.8062.1061.5362.00800,877
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center