Australia markets closed

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.17+1.17 (+1.80%)
At close: 04:00PM EDT
66.20 +0.03 (+0.05%)
After hours: 05:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 May 202252.0754.0452.0153.7353.124,559,800
09 May 202251.7651.8150.6150.7050.132,514,800
06 May 202252.9252.9351.1152.0451.452,961,600
05 May 202254.2854.4653.0653.4052.801,875,400
04 May 202254.9155.3853.3555.2554.622,607,000
03 May 202255.6556.0555.2755.8955.261,119,700
02 May 202255.6356.2354.9355.5354.903,118,200
29 Apr 202256.2456.3955.0655.2154.591,129,500
28 Apr 202255.7456.5555.3356.2655.623,102,500
27 Apr 202255.4856.5855.3056.0955.461,584,900
26 Apr 202255.7556.6055.3755.5754.942,823,300
25 Apr 202255.1156.3955.1056.2455.603,833,400
22 Apr 202255.7156.5654.9355.0954.474,468,500
21 Apr 202256.5356.9755.1555.4454.812,828,400
20 Apr 202255.3156.1954.7155.8555.223,258,400
19 Apr 202253.0454.7152.9054.5753.954,049,100
18 Apr 202256.2656.7153.7054.2553.645,170,100
14 Apr 202259.4859.8558.7158.9158.241,437,900
13 Apr 202259.6160.4759.5159.8059.121,991,100
12 Apr 202262.2762.3960.3560.4059.722,167,800
11 Apr 202262.2262.5161.6762.0061.301,780,700
08 Apr 202262.9863.6062.4563.1262.412,271,300
07 Apr 202262.1563.2062.0962.6561.941,711,900
06 Apr 202263.1063.4662.5762.8962.181,906,000
05 Apr 202266.7967.0464.6864.7564.022,401,400
04 Apr 202268.9970.6867.5167.6766.904,000,200
01 Apr 202262.9563.2662.2162.9262.211,986,700
31 Mar 202261.4561.8461.0261.3360.641,947,900
30 Mar 202261.5062.0461.1861.2360.541,616,900
29 Mar 202261.3162.2860.8761.8261.122,398,200
28 Mar 202259.8760.5859.6260.2759.591,323,800
25 Mar 202260.5760.9160.0560.2859.601,281,800
24 Mar 202260.5160.8259.9760.8060.111,364,000
23 Mar 202261.3061.6760.3960.3959.711,640,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...