HDFC Bank Limited Common Stock (HDB)

25.41
+0.15 (0.59%)
NYSE · Last Trade: Apr 30th, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HDFC Bank Limited Common Stock (HDB)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202625.2125.4525.1125.417,640,04525.41
4/29/202625.2725.4725.1925.265,528,56325.26
4/28/202625.6125.6625.3425.355,629,19325.35
4/27/202625.7726.0025.7025.715,958,61225.71
4/24/202625.6125.7225.4725.655,490,71225.65
4/23/202625.7525.7625.3825.519,376,32825.51
4/22/202626.2526.3826.0126.108,222,47726.10
4/21/202627.1027.1226.4526.458,475,24326.45
4/20/202626.7226.8026.2526.5812,582,60426.58
4/17/202627.3128.0027.2527.519,091,27827.51
4/16/202626.6926.7926.4126.436,177,34926.43
4/15/202626.9827.3626.9027.146,319,32127.14
4/14/202626.9327.0426.6726.797,814,42926.79
4/13/202626.5026.8326.0826.808,825,78926.80
4/10/202626.8827.1626.7126.735,137,28526.73
4/09/202626.6526.9826.4326.788,187,13826.78
4/08/202627.3327.5826.9827.1112,967,32027.11
4/07/202625.6525.7725.3225.5111,079,68725.51
4/06/202625.2825.6725.0425.676,946,32825.67
4/02/202624.5525.2324.5524.836,940,27124.83
4/01/202624.9325.2124.6324.9013,792,74524.90
3/31/202624.3524.8924.1624.8813,964,34224.88
3/30/202624.1124.4223.9124.1015,006,52524.10
3/27/202625.0025.0424.3024.3516,419,84824.35
3/26/202625.6025.7125.0925.1110,598,68325.11
3/25/202626.0026.3825.7525.8120,722,20625.81
3/24/202625.2325.5325.0825.1213,979,26825.12
3/23/202625.1625.6924.7425.4019,045,53325.40
3/20/202626.1126.1425.3925.3914,991,50625.39
3/19/202625.9027.0025.4826.1432,967,26926.14
3/18/202628.4628.6826.4126.6218,209,60626.62
3/17/202629.0629.1328.6528.716,511,03928.71
3/16/202628.8429.2928.8428.997,707,37828.99
3/13/202628.3528.5128.1928.238,735,99628.23
3/12/202628.4628.6028.0528.3912,057,90028.39
3/11/202629.0429.1328.3228.5011,625,29428.50
3/10/202629.7229.9829.4529.485,913,38229.48
3/09/202628.9329.8228.6529.728,140,33929.72
3/06/202630.0130.0129.4329.4710,790,53029.47
3/05/202630.6430.8530.2330.3910,444,81630.39
3/04/202630.8430.9930.6630.796,116,23630.79
3/03/202630.5130.9830.4530.859,262,91130.85
3/02/202631.2731.8231.0431.566,003,12131.56
2/27/202631.7831.8731.5331.855,256,28331.85
2/26/202632.1532.2331.9232.004,207,78932.00
2/25/202632.1932.5532.0232.155,677,98132.15
2/24/202632.4032.4231.5532.238,442,82032.23
2/23/202633.2233.4132.6632.694,795,63132.69
2/20/202632.7533.2932.5133.097,115,25533.09
2/19/202632.8233.0132.5832.703,532,76832.70
2/18/202632.7433.3632.6733.355,047,80533.35
2/17/202632.9633.0132.6632.818,213,33832.81
2/13/202632.3532.5332.1232.529,085,32132.52
2/12/202633.1833.3032.7532.866,803,79732.86
2/11/202633.5933.7333.1233.217,805,51133.21
2/10/202633.8534.0633.6633.996,454,16933.99
2/09/202633.5833.9433.2833.866,531,49933.86
2/06/202633.9934.4633.6734.468,547,44534.46
2/05/202633.7334.0833.5533.995,024,38533.99
2/04/202633.9134.0633.5633.957,082,43733.95
2/03/202633.5134.4633.3333.579,556,00033.57
2/02/202632.2233.9532.0833.799,849,58233.79