Australia markets closed

HDFC Bank Limited (HDB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.51-0.44 (-0.72%)
At close: 04:00PM EDT
60.33 -0.18 (-0.30%)
After hours: 06:24PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202460.7661.4060.4160.5160.512,784,800
05 Sept 202461.7662.1960.7460.9560.953,326,700
04 Sept 202460.9461.9760.9461.7161.712,581,600
03 Sept 202460.8461.3360.8460.9460.944,092,800
30 Aug 202460.6861.1260.6861.1161.112,481,400
29 Aug 202461.0261.2160.7461.0061.001,080,300
28 Aug 202460.9561.0960.6960.8560.851,234,200
27 Aug 202460.9661.2560.6661.1461.141,450,900
26 Aug 202461.0161.2460.9361.2261.221,178,800
23 Aug 202460.2561.1160.1760.9360.932,447,800
22 Aug 202460.4160.5159.7160.0160.011,797,500
21 Aug 202460.0260.4559.9360.4560.451,847,500
20 Aug 202460.0660.4260.0660.0960.091,089,400
19 Aug 202460.1160.4159.9060.2760.271,787,400
16 Aug 202459.9060.4059.7560.1160.111,838,700
15 Aug 202459.0060.0058.9559.8459.843,756,600
14 Aug 202459.0259.0658.5058.8458.843,257,800
13 Aug 202458.9859.1058.3758.6658.663,733,100
12 Aug 202461.0061.1460.4560.5860.584,484,800
09 Aug 202460.2560.9260.2560.7360.733,913,700
08 Aug 202460.0660.4860.0660.2560.254,686,800
07 Aug 202459.5460.2059.2259.4559.454,897,500
06 Aug 202458.1058.6457.2458.3658.364,765,000
05 Aug 202458.0058.6157.6858.0458.047,132,200
02 Aug 202460.6160.8059.9660.0060.006,479,200
01 Aug 202461.1061.1360.3560.5160.513,194,600
31 July 202460.2460.3159.7660.0160.011,785,600
30 July 202460.3160.3459.8659.9159.911,736,400
29 July 202460.3660.6059.8860.1360.13898,500
26 July 202460.4960.7760.2560.6460.641,139,200
25 July 202459.9960.9259.7360.2060.201,760,000
24 July 202460.1560.1559.5859.6959.692,858,600
23 July 202460.2360.8160.0660.5460.541,988,900
22 July 202460.6561.5460.2460.7760.772,288,800
19 July 202460.0060.3959.4159.4959.492,035,500
18 July 202460.4860.8660.0760.3060.301,442,800
17 July 202460.7060.7060.0160.3660.362,119,000
16 July 202460.5061.2360.5060.9460.943,512,000
15 July 202460.2960.7560.0860.2860.283,600,200
12 July 202460.8160.8160.2360.4460.441,860,800
11 July 202460.3960.8960.1760.3260.323,138,900
10 July 202460.8460.9759.9560.3660.362,341,400
09 July 202461.9262.2261.2961.2961.293,567,400
08 July 202462.0762.4061.8461.9261.922,773,400
05 July 202462.6162.9861.2661.8961.894,587,900
03 July 202466.8666.9966.2766.6466.642,314,900
02 July 202465.6167.1665.1066.9766.974,858,900
01 July 202464.7165.1164.0364.1064.103,049,500
28 June 202464.9164.9464.0364.3364.333,539,100
27 June 202465.0065.4264.5364.8764.873,588,100
26 June 202464.7565.0264.1365.0065.004,041,800
25 June 202464.5165.2064.4465.0665.063,193,300
24 June 202463.5964.3563.2664.2264.222,985,400
21 June 202462.8363.5662.5263.4163.412,083,000
20 June 202463.4263.5962.9363.2463.243,020,500
18 June 202461.3761.9361.3261.6561.653,481,700
17 June 202460.6660.9460.1260.9460.942,152,700
14 June 202460.2060.6859.4360.6660.661,799,500
13 June 202460.6860.6860.0760.2560.252,443,800
12 June 202459.6760.5759.6060.3260.323,196,400
11 June 202458.8359.1558.4259.0559.052,798,500
10 June 202458.6659.2758.6359.0959.091,620,500
07 June 202459.4259.4258.8059.0959.091,710,200
06 June 202459.0059.3458.7059.0859.082,467,100
05 June 202458.1558.4657.1758.4358.434,518,800
04 June 202457.5057.8455.0055.5155.515,316,300
03 June 202459.7761.2759.7061.2361.234,376,400
31 May 202457.6357.9757.2957.8957.893,676,300
30 May 202457.1057.4056.4657.2257.223,598,800
29 May 202456.9257.0956.8557.0057.001,552,400
28 May 202458.0658.4557.7557.7757.772,114,500
24 May 202457.5658.2657.2858.0058.002,755,200
23 May 202457.2057.3356.7456.7756.772,178,600
22 May 202456.2456.3556.0356.1556.15880,000
21 May 202456.0656.4655.9656.1756.172,070,300
20 May 202456.8257.0356.3856.5156.51815,800
17 May 202456.1856.8756.1556.7856.781,707,800
16 May 202456.0956.3655.9456.0456.041,133,200
15 May 202455.6355.7554.9955.6655.661,571,700
14 May 202455.9956.0755.5455.9555.951,757,000
13 May 202456.1056.5855.8955.9055.901,860,800
10 May 202455.2055.6555.0955.5055.502,313,300
09 May 202455.6655.9455.2755.3355.332,836,200
08 May 202456.1556.2055.8156.0756.073,111,300
07 May 202457.4357.5356.5756.7656.764,044,400
06 May 202458.5058.7258.0558.0858.081,642,000
03 May 202458.6158.6158.0058.5158.513,785,300
02 May 202458.7559.2258.5958.8758.871,788,700
01 May 202457.8258.5857.6858.1458.142,295,200
30 Apr 202458.0058.5257.3957.6057.601,587,100
29 Apr 202458.5258.6958.2558.3358.331,532,200
26 Apr 202458.3458.7558.1858.3458.341,434,900
25 Apr 202458.0358.4157.7758.3358.331,686,700
24 Apr 202458.3258.4457.7658.2658.261,633,800
23 Apr 202457.8858.4757.5558.4458.442,651,600
22 Apr 202458.3058.4556.6558.3058.303,977,700
19 Apr 202457.7959.1057.7259.0559.054,296,400
18 Apr 202456.9357.5056.4657.3857.383,342,700
17 Apr 202456.5057.0556.4956.8256.822,787,900
16 Apr 202457.1457.1656.2456.5356.531,813,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...