Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

58.44

+0.23

(+0.40%)

At close: 04:00PM EDT

58.35

-0.09

(-0.15%)

Pre-market:

05:19AM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	58.20	58.66	58.07	58.44	58.44	2,553,000
26 Sept 2023	58.75	59.14	57.95	58.21	58.21	2,722,000
25 Sept 2023	58.97	58.99	58.49	58.63	58.63	2,999,700
22 Sept 2023	59.23	59.59	58.68	58.87	58.87	2,933,200
21 Sept 2023	59.61	59.74	58.70	59.39	59.39	7,100,500
20 Sept 2023	61.78	61.97	59.16	59.16	59.16	9,679,900
19 Sept 2023	63.50	63.60	62.72	62.94	62.94	1,808,800
18 Sept 2023	64.47	64.91	63.26	63.40	63.40	2,827,100
15 Sept 2023	66.14	66.20	64.93	65.02	65.02	3,159,000
14 Sept 2023	65.94	66.21	65.45	66.20	66.20	1,068,200
13 Sept 2023	65.64	66.02	65.39	65.52	65.52	1,214,800
12 Sept 2023	65.15	65.73	65.06	65.56	65.56	1,080,300
11 Sept 2023	64.82	65.47	64.71	65.22	65.22	1,521,400
08 Sept 2023	63.74	64.67	63.65	64.36	64.36	1,732,000
07 Sept 2023	63.26	63.42	63.03	63.16	63.16	1,664,000
06 Sept 2023	62.96	63.34	62.90	62.95	62.95	1,432,600
05 Sept 2023	62.94	63.17	62.29	62.32	62.32	931,300
01 Sept 2023	63.15	63.72	62.76	62.80	62.80	1,686,400
31 Aug 2023	62.99	63.18	62.28	62.31	62.31	2,659,700
30 Aug 2023	63.56	63.98	63.06	63.68	63.68	1,021,300
29 Aug 2023	63.50	63.77	63.02	63.62	63.62	1,770,500
28 Aug 2023	63.21	63.53	62.87	63.48	63.48	1,242,700
25 Aug 2023	63.00	63.36	62.39	62.73	62.73	1,672,000
24 Aug 2023	63.38	63.55	63.05	63.05	63.05	1,176,400
23 Aug 2023	63.50	63.88	63.05	63.83	63.83	1,791,600
22 Aug 2023	63.42	63.87	62.77	62.96	62.96	2,132,200
21 Aug 2023	63.29	63.82	62.89	63.66	63.66	2,134,600
18 Aug 2023	63.00	63.07	62.44	62.85	62.85	2,737,300
17 Aug 2023	63.96	63.96	63.24	63.24	63.24	1,385,800
16 Aug 2023	64.06	64.35	63.50	63.57	63.57	1,949,500
15 Aug 2023	64.61	65.04	63.74	63.86	63.86	2,022,500
14 Aug 2023	65.87	65.88	64.73	65.10	65.10	1,328,500
11 Aug 2023	66.25	66.67	66.05	66.32	66.32	932,700
10 Aug 2023	66.89	67.54	66.47	66.57	66.57	1,128,700
09 Aug 2023	66.67	67.12	66.58	66.83	66.83	1,002,400
08 Aug 2023	66.62	67.03	66.17	66.52	66.52	950,600
07 Aug 2023	66.84	67.36	66.75	66.96	66.96	1,359,900
04 Aug 2023	67.12	67.42	66.72	66.83	66.83	1,378,300
03 Aug 2023	66.00	66.74	65.90	66.28	66.28	1,216,900
02 Aug 2023	67.05	67.06	66.15	66.68	66.68	1,368,600
01 Aug 2023	68.37	68.37	67.54	67.55	67.55	1,165,500
31 July 2023	68.60	69.03	68.04	68.28	68.28	903,900
28 July 2023	68.43	68.50	67.89	68.09	68.09	1,508,000
27 July 2023	70.38	70.54	68.26	68.27	68.27	1,541,600
26 July 2023	70.02	71.39	70.02	70.81	70.81	2,175,900
25 July 2023	70.72	70.96	70.30	70.50	70.50	1,730,700
24 July 2023	70.36	70.76	69.78	70.06	70.06	1,878,300
21 July 2023	70.70	70.72	70.13	70.45	70.45	1,902,400
20 July 2023	70.15	71.08	69.94	71.01	71.01	2,783,400
19 July 2023	70.55	71.16	70.16	70.54	70.54	4,544,600
18 July 2023	69.10	70.78	68.38	70.71	70.71	4,545,500
17 July 2023	68.29	70.91	68.15	70.55	70.55	3,162,000
14 July 2023	67.49	67.84	67.07	67.56	67.56	1,427,000
13 July 2023	68.00	68.10	67.43	67.52	67.52	1,252,700
12 July 2023	67.38	67.42	66.56	67.00	67.00	1,143,400
11 July 2023	66.58	67.42	66.58	67.21	67.21	1,775,900
10 July 2023	66.24	66.62	65.48	66.18	66.18	1,477,400
07 July 2023	66.08	66.78	65.90	66.32	66.32	3,066,500
06 July 2023	67.32	67.32	66.11	66.43	66.43	2,979,500
05 July 2023	69.40	69.55	67.02	67.07	67.07	2,375,200
03 July 2023	70.55	71.27	70.50	70.79	70.79	1,652,800
30 June 2023	69.70	70.27	69.59	69.70	69.70	1,840,700
29 June 2023	68.95	69.70	68.86	69.45	69.45	1,549,600
28 June 2023	69.04	69.24	68.73	68.94	68.94	887,500
27 June 2023	69.95	69.95	68.75	68.85	68.85	1,547,500
26 June 2023	68.12	68.68	67.74	68.14	68.14	1,452,800
23 June 2023	68.24	69.04	67.95	68.69	68.69	1,785,800
22 June 2023	68.14	68.70	67.92	68.38	68.38	1,100,700
21 June 2023	66.79	68.11	66.54	67.83	67.83	2,575,800
20 June 2023	66.39	66.43	65.61	66.20	66.20	3,359,400
16 June 2023	65.16	66.48	64.99	66.45	66.45	2,832,100
15 June 2023	63.49	64.63	62.87	64.60	64.60	1,698,700
14 June 2023	64.99	64.99	64.05	64.36	64.36	1,668,400
13 June 2023	64.82	65.51	64.73	64.91	64.91	1,441,800
12 June 2023	64.79	65.15	63.94	63.94	63.94	2,026,000
09 June 2023	64.73	65.65	64.61	65.65	65.65	919,400
08 June 2023	65.20	65.34	64.64	64.68	64.68	794,900
07 June 2023	64.85	65.53	64.61	64.90	64.90	1,090,300
06 June 2023	64.82	64.99	64.24	64.38	64.38	1,214,900
05 June 2023	65.17	65.99	65.15	65.19	65.19	1,079,100
02 June 2023	65.00	65.66	64.80	65.48	65.48	1,427,500
01 June 2023	64.54	64.92	64.41	64.76	64.76	2,194,200
31 May 2023	64.01	64.51	63.77	64.40	64.40	3,224,800
30 May 2023	65.07	65.56	64.64	64.80	64.80	1,726,800
26 May 2023	64.59	65.21	64.59	64.81	64.81	1,011,500
25 May 2023	65.08	65.18	64.31	64.38	64.38	2,122,900
24 May 2023	64.75	65.30	64.73	64.98	64.98	1,422,800
23 May 2023	66.25	66.52	64.73	65.34	65.34	3,925,200
22 May 2023	66.44	66.90	66.30	66.56	66.56	874,500
19 May 2023	66.80	66.98	66.45	66.49	66.49	980,600
18 May 2023	67.19	67.19	66.50	66.67	66.67	1,530,600
17 May 2023	67.32	67.66	66.86	66.90	66.90	2,918,600
16 May 2023	67.32	67.80	66.97	67.00	67.00	940,200
15 May 2023	67.80	68.48	67.77	68.10	68.10	1,103,900
12 May 2023	67.63	68.12	67.49	67.95	67.95	1,532,300
12 May 2023	0.697 Dividend
11 May 2023	67.79	68.32	67.09	67.13	66.43	2,160,900
10 May 2023	67.16	68.90	66.79	68.33	67.62	2,816,100
09 May 2023	66.50	66.83	65.74	65.99	65.30	2,730,100
08 May 2023	67.96	68.29	67.10	67.12	66.42	2,133,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6393-0.0006(-0.10%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.22-0.46(-0.49%)

GOLD1,893.00+2.10(+0.11%)

Bitcoin AUD41,395.82-356.94(-0.85%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

HDFC Bank Limited (HDB)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6393
-0.0006(-0.10%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.22
-0.46(-0.49%)

GOLD
1,893.00
+2.10(+0.11%)

Bitcoin AUD
41,395.82
-356.94(-0.85%)