Australia markets closed

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.20-1.35 (-1.94%)
At close: 04:00PM EST
68.77 +0.57 (+0.84%)
After hours: 06:52PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202268.2068.3167.6068.2068.201,497,000
01 Dec 202270.4570.6869.2269.5569.551,114,700
30 Nov 202269.3870.7769.3670.5770.572,125,800
29 Nov 202268.8869.2768.5469.2469.241,516,100
28 Nov 202269.0869.0868.3268.5968.59933,500
25 Nov 202269.1069.8368.7069.5269.52584,800
23 Nov 202267.6669.0167.6668.7268.72820,600
22 Nov 202267.4668.3467.1968.0068.00812,800
21 Nov 202267.2567.6867.0167.4467.44795,400
18 Nov 202268.2568.4767.5267.8967.89636,800
17 Nov 202267.4668.2267.3267.9767.97978,800
16 Nov 202269.1969.3668.3768.3768.371,030,300
15 Nov 202269.9070.6869.1869.4369.431,988,000
14 Nov 202267.6769.0167.5868.3368.331,704,700
11 Nov 202268.0768.8267.7068.4468.441,532,500
10 Nov 202266.0467.1665.9666.6966.691,789,000
09 Nov 202264.5064.6864.0564.2564.251,178,700
08 Nov 202264.5165.0964.1564.9564.952,136,900
07 Nov 202263.7064.9763.6764.3164.311,760,800
04 Nov 202262.8663.2562.3263.1163.11793,900
03 Nov 202261.3562.0160.9861.8561.851,214,900
02 Nov 202262.9163.1661.3961.4161.411,070,500
01 Nov 202263.5164.1162.8463.1663.161,295,700
31 Oct 202261.9262.5761.6262.3162.311,145,000
28 Oct 202261.2861.7860.9861.4561.45907,200
27 Oct 202261.5061.6260.6160.8960.891,549,300
26 Oct 202261.5461.7961.1461.4461.441,626,500
25 Oct 202259.9061.5159.8961.1061.101,850,000
24 Oct 202260.1861.1059.2960.4460.442,419,400
21 Oct 202258.8260.3958.7960.1560.151,202,500
20 Oct 202260.1060.1058.9058.9458.941,046,800
19 Oct 202260.0060.0459.1959.7259.72894,800
18 Oct 202259.6960.4259.4860.2860.281,610,300
17 Oct 202259.0060.8058.9859.9459.942,015,300
14 Oct 202258.5559.4157.9657.9757.971,752,900
13 Oct 202255.3857.8955.2257.6557.651,076,200
12 Oct 202256.8457.5956.6456.8756.871,088,500
11 Oct 202256.9957.3956.3656.4756.471,874,800
10 Oct 202257.7058.5757.5057.6057.601,415,300
07 Oct 202259.0959.0957.1457.4557.451,146,500
06 Oct 202259.0059.7058.8659.3959.39889,900
05 Oct 202259.7760.1659.1259.9059.901,101,200
04 Oct 202258.9160.7058.9160.4360.431,097,600
03 Oct 202258.1458.9557.5058.3358.331,223,000
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 202259.8160.4258.7158.9758.973,020,300
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 202265.6666.2864.6364.9264.921,940,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...