Australia markets open in 3 hours 16 minutes

HDFC Bank Limited (HDB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.42+1.57 (+2.76%)
At close: 04:00PM EDT
58.83 +0.41 (+0.70%)
After hours: 06:18PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202258.3058.9757.6058.4258.421,983,300
29 Sept 202256.5657.1756.1056.8556.851,313,000
28 Sept 202256.6757.9856.1957.6457.641,746,300
27 Sept 202258.3058.7957.0257.0657.061,667,400
26 Sept 202258.3958.9057.8958.4458.442,408,900
23 Sept 202259.8160.4258.7158.9758.973,020,000
22 Sept 202263.0763.4560.5061.1261.122,396,400
21 Sept 202265.1265.2263.6163.8463.841,663,900
20 Sept 202265.9666.5065.2665.3865.381,312,000
19 Sept 202265.3366.0865.1266.0766.07764,900
16 Sept 202265.6666.2864.6364.9264.921,935,000
15 Sept 202266.3367.2565.3666.9566.953,034,800
14 Sept 202266.0767.8865.5067.8267.822,086,200
13 Sept 202264.6965.9664.5165.2565.253,664,600
12 Sept 202264.7065.3464.4165.3065.301,100,300
09 Sept 202264.0064.6563.8764.4564.45930,800
08 Sept 202263.2464.5163.1564.4064.40980,500
07 Sept 202261.6463.4161.5263.2863.28747,800
06 Sept 202262.5062.9661.5961.9661.96914,000
02 Sept 202262.3363.3261.9561.9861.98891,900
01 Sept 202261.0361.8160.8161.7761.771,490,900
31 Aug 202261.3461.8661.0561.0561.05835,600
30 Aug 202262.8163.0961.0461.3461.341,378,000
29 Aug 202260.4860.9660.4060.7060.70980,000
26 Aug 202263.1263.3061.0061.0061.00506,200
25 Aug 202262.4362.9662.1462.7562.751,031,400
24 Aug 202262.3463.0962.1062.8562.85552,400
23 Aug 202262.0362.6761.9062.2062.20812,600
22 Aug 202261.6962.4061.6762.1362.13933,800
19 Aug 202263.5364.0362.7863.0563.05770,000
18 Aug 202264.5364.7864.1964.6264.62994,400
17 Aug 202264.6364.8364.0864.6164.61861,000
16 Aug 202265.9466.4864.7164.9464.941,298,800
15 Aug 202265.8565.9765.2965.7665.761,719,600
12 Aug 202265.1766.2264.8266.1766.171,182,800
11 Aug 202265.2565.3164.2165.0065.001,532,300
10 Aug 202263.8565.5863.8465.2765.271,479,900
09 Aug 202262.9163.3462.8063.0763.07842,900
08 Aug 202264.2664.3863.0063.0763.07655,900
05 Aug 202261.9563.3261.3162.8162.811,878,400
04 Aug 202262.3763.4261.7662.4362.431,383,200
03 Aug 202262.3063.2061.9763.0963.091,155,700
02 Aug 202262.6563.2762.0662.0862.081,000,600
01 Aug 202262.2763.7062.2763.0863.081,430,300
29 July 202262.1763.1162.0462.8062.801,553,600
28 July 202260.3962.2560.2662.0862.081,716,400
27 July 202259.1960.2858.8759.9559.951,274,000
26 July 202258.7859.4958.4758.6158.61984,200
25 July 202259.0059.7158.6059.1559.151,286,000
22 July 202258.4558.9658.1658.6158.61877,700
21 July 202257.9358.7757.5558.2758.27911,400
20 July 202257.3457.7756.4957.6057.601,338,000
19 July 202256.9258.1956.8357.1857.182,325,000
18 July 202257.1858.0056.0156.3656.362,338,900
15 July 202257.5858.2356.8058.0058.001,315,800
14 July 202256.4257.3956.4257.0257.021,190,400
13 July 202257.5257.6156.9357.2557.251,242,700
12 July 202258.4259.1058.3158.6758.671,839,600
11 July 202258.8959.4558.5959.3059.302,009,000
08 July 202257.8759.8457.8759.7659.761,888,500
07 July 202257.6659.8057.4159.4759.472,217,200
06 July 202256.3157.4155.7857.1357.131,115,200
05 July 202254.6755.8454.2455.8155.811,719,900
01 July 202254.6955.6553.6555.5155.511,418,200
30 June 202254.8855.3354.2154.9654.961,608,900
29 June 202255.4255.6954.5355.5655.561,449,800
28 June 202256.6156.6755.0355.1655.161,070,500
27 June 202257.6057.8956.6756.8456.841,975,000
24 June 202257.2557.8557.0957.8157.811,737,700
23 June 202255.8156.7055.4456.5756.571,768,600
22 June 202254.7256.4154.5155.6555.652,385,200
21 June 202254.2356.0254.2355.9855.982,520,300
17 June 202252.1153.6751.7953.4853.482,351,200
16 June 202251.3651.7951.0451.2951.291,217,100
15 June 202253.0753.3751.7352.8452.842,095,600
14 June 202252.9353.3752.3452.6952.692,104,400
13 June 202254.0954.3952.3252.6552.652,190,000
10 June 202256.5557.0054.8755.3755.372,581,300
09 June 202258.1658.6957.4858.0058.002,219,700
08 June 202258.1758.8657.9758.6858.681,822,800
07 June 202257.3558.4357.3558.4358.431,640,900
06 June 202258.8258.8457.9458.3158.311,576,600
03 June 202258.0058.5457.5558.3458.342,501,000
02 June 202258.0258.9857.8358.9158.914,479,000
01 June 202258.1558.6557.6758.3158.311,344,100
31 May 202257.6958.3656.8257.5757.572,238,300
27 May 202257.2959.1157.2958.9458.942,346,200
26 May 202256.4157.2856.2256.8856.881,758,100
25 May 202254.3556.7754.2956.3556.356,138,800
24 May 202253.6654.3453.5554.2554.252,221,600
23 May 202253.1253.9452.9253.6453.641,218,100
20 May 202253.5853.8152.8753.8053.801,204,400
19 May 202252.6653.4152.0052.6452.641,898,700
18 May 202253.7554.0952.7252.9052.902,417,200
17 May 202254.0954.7453.8654.4454.443,180,600
16 May 202253.0553.5152.8353.0053.001,069,000
13 May 202251.8953.3151.8953.1253.122,264,200
12 May 202252.0953.1051.5552.8052.802,428,500
11 May 202253.3654.2652.8853.3553.352,640,700
11 May 20220.608 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...