HDFC Bank Limited (HDB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 56.93 | 57.49 | 56.46 | 57.38 | 57.38 | 2,308,295 |
| Apr 17, 2024 | 56.50 | 57.05 | 56.49 | 56.82 | 56.82 | 2,787,900 |
| Apr 16, 2024 | 57.14 | 57.16 | 56.24 | 56.53 | 56.53 | 1,813,300 |
| Apr 15, 2024 | 57.38 | 58.21 | 56.49 | 56.51 | 56.51 | 1,981,900 |
| Apr 12, 2024 | 57.13 | 57.49 | 56.80 | 57.05 | 57.05 | 6,109,800 |
| Apr 11, 2024 | 58.25 | 58.42 | 57.61 | 57.98 | 57.98 | 2,190,600 |
| Apr 10, 2024 | 58.05 | 58.60 | 57.67 | 58.43 | 58.43 | 2,259,500 |
| Apr 09, 2024 | 59.18 | 59.55 | 58.69 | 59.02 | 59.02 | 2,438,000 |
| Apr 08, 2024 | 58.97 | 59.70 | 58.46 | 59.40 | 59.40 | 2,844,100 |
| Apr 05, 2024 | 60.56 | 60.83 | 58.31 | 58.98 | 58.98 | 3,109,900 |
| Apr 04, 2024 | 58.56 | 60.42 | 58.51 | 59.28 | 59.28 | 6,917,200 |
| Apr 03, 2024 | 56.86 | 57.14 | 56.25 | 56.40 | 56.40 | 3,164,600 |
| Apr 02, 2024 | 55.82 | 56.99 | 55.64 | 56.92 | 56.92 | 3,165,400 |
| Apr 01, 2024 | 56.09 | 56.47 | 55.90 | 56.23 | 56.23 | 2,706,700 |
| Mar 28, 2024 | 55.65 | 56.33 | 55.50 | 55.97 | 55.97 | 2,009,700 |
| Mar 27, 2024 | 55.32 | 56.00 | 55.06 | 55.65 | 55.65 | 2,385,400 |
| Mar 26, 2024 | 54.52 | 54.94 | 54.07 | 54.53 | 54.53 | 1,495,800 |
| Mar 25, 2024 | 54.39 | 54.74 | 54.39 | 54.52 | 54.52 | 1,699,600 |
| Mar 22, 2024 | 55.50 | 55.52 | 54.25 | 54.39 | 54.39 | 2,299,000 |
| Mar 21, 2024 | 55.81 | 56.49 | 55.60 | 55.61 | 55.61 | 1,587,000 |
| Mar 20, 2024 | 55.00 | 56.01 | 55.00 | 55.74 | 55.74 | 1,902,000 |
| Mar 19, 2024 | 55.67 | 55.93 | 55.44 | 55.45 | 55.45 | 1,993,300 |
| Mar 18, 2024 | 55.46 | 56.17 | 55.28 | 56.01 | 56.01 | 2,469,900 |
| Mar 15, 2024 | 55.53 | 55.67 | 54.99 | 55.23 | 55.23 | 2,103,800 |
| Mar 14, 2024 | 56.80 | 57.03 | 55.01 | 55.41 | 55.41 | 2,973,200 |
| Mar 13, 2024 | 56.56 | 57.14 | 56.28 | 56.99 | 56.99 | 2,840,000 |
| Mar 12, 2024 | 56.70 | 57.08 | 56.33 | 57.00 | 57.00 | 4,407,700 |
| Mar 11, 2024 | 55.26 | 55.97 | 55.11 | 55.90 | 55.90 | 3,373,800 |
| Mar 08, 2024 | 56.07 | 56.27 | 55.58 | 55.88 | 55.88 | 2,451,200 |
| Mar 07, 2024 | 55.92 | 56.15 | 55.54 | 56.01 | 56.01 | 2,073,300 |
| Mar 06, 2024 | 55.32 | 55.92 | 54.91 | 55.79 | 55.79 | 2,511,300 |
| Mar 05, 2024 | 54.80 | 55.32 | 54.48 | 54.93 | 54.93 | 3,178,700 |
| Mar 04, 2024 | 54.58 | 55.08 | 54.35 | 54.48 | 54.48 | 3,965,800 |
| Mar 01, 2024 | 54.84 | 55.46 | 54.71 | 55.01 | 55.01 | 2,782,600 |
| Feb 29, 2024 | 53.44 | 54.08 | 53.20 | 53.50 | 53.50 | 2,780,500 |
| Feb 28, 2024 | 53.09 | 53.45 | 53.00 | 53.15 | 53.15 | 1,702,900 |
| Feb 27, 2024 | 53.83 | 53.84 | 53.33 | 53.76 | 53.76 | 2,046,200 |
| Feb 26, 2024 | 53.93 | 54.21 | 53.34 | 53.83 | 53.83 | 3,153,300 |
| Feb 23, 2024 | 54.16 | 54.65 | 53.69 | 54.00 | 54.00 | 2,361,700 |
| Feb 22, 2024 | 54.21 | 54.85 | 54.06 | 54.40 | 54.40 | 5,754,100 |
| Feb 21, 2024 | 54.54 | 54.67 | 53.80 | 54.10 | 54.10 | 4,958,200 |
| Feb 20, 2024 | 55.70 | 56.78 | 54.79 | 54.79 | 54.79 | 8,034,500 |
| Feb 16, 2024 | 54.19 | 54.22 | 53.36 | 53.80 | 53.80 | 2,569,000 |
| Feb 15, 2024 | 53.56 | 54.50 | 53.51 | 54.19 | 54.19 | 2,832,700 |
| Feb 14, 2024 | 52.77 | 52.94 | 52.31 | 52.78 | 52.78 | 3,169,200 |
| Feb 13, 2024 | 52.64 | 52.65 | 52.16 | 52.36 | 52.36 | 4,612,100 |
| Feb 12, 2024 | 53.23 | 53.26 | 52.60 | 53.00 | 53.00 | 3,111,500 |
| Feb 09, 2024 | 53.88 | 54.01 | 53.41 | 53.75 | 53.75 | 3,722,900 |
| Feb 08, 2024 | 54.77 | 54.95 | 53.52 | 53.62 | 53.62 | 4,547,000 |
| Feb 07, 2024 | 55.62 | 55.87 | 55.04 | 55.63 | 55.63 | 2,304,600 |
| Feb 06, 2024 | 55.45 | 56.12 | 55.35 | 56.05 | 56.05 | 3,319,400 |
| Feb 05, 2024 | 54.00 | 55.76 | 54.00 | 55.47 | 55.47 | 4,601,000 |
| Feb 02, 2024 | 55.86 | 55.89 | 54.65 | 54.80 | 54.80 | 3,459,700 |
| Feb 01, 2024 | 55.83 | 57.40 | 55.80 | 56.66 | 56.66 | 4,239,400 |
| Jan 31, 2024 | 55.77 | 57.06 | 55.47 | 55.49 | 55.49 | 3,203,600 |
| Jan 30, 2024 | 55.23 | 55.82 | 54.70 | 55.72 | 55.72 | 3,700,100 |
| Jan 29, 2024 | 56.59 | 56.75 | 55.02 | 55.36 | 55.36 | 5,148,300 |
| Jan 26, 2024 | 57.04 | 57.29 | 56.30 | 56.61 | 56.61 | 4,716,900 |
| Jan 25, 2024 | 54.65 | 56.54 | 54.61 | 56.43 | 56.43 | 6,113,800 |
| Jan 24, 2024 | 55.41 | 56.10 | 54.54 | 54.80 | 54.80 | 7,521,300 |
| Jan 23, 2024 | 55.00 | 55.82 | 53.47 | 53.97 | 53.97 | 9,515,100 |
| Jan 22, 2024 | 56.75 | 57.04 | 55.75 | 56.10 | 56.10 | 3,518,200 |
| Jan 19, 2024 | 56.50 | 56.50 | 55.11 | 55.84 | 55.84 | 7,124,500 |
| Jan 18, 2024 | 57.62 | 57.92 | 56.28 | 56.52 | 56.52 | 13,162,000 |
| Jan 17, 2024 | 59.61 | 59.61 | 55.44 | 55.59 | 55.59 | 15,817,200 |
| Jan 16, 2024 | 65.99 | 65.99 | 61.13 | 61.18 | 61.18 | 9,197,700 |
| Jan 12, 2024 | 65.31 | 65.99 | 65.24 | 65.58 | 65.58 | 1,986,900 |
| Jan 11, 2024 | 65.15 | 65.45 | 64.74 | 65.38 | 65.38 | 1,669,200 |
| Jan 10, 2024 | 65.21 | 65.94 | 65.15 | 65.35 | 65.35 | 1,956,600 |
| Jan 09, 2024 | 65.10 | 65.38 | 64.73 | 64.82 | 64.82 | 1,683,000 |
| Jan 08, 2024 | 65.38 | 65.93 | 64.89 | 65.92 | 65.92 | 1,993,100 |
| Jan 05, 2024 | 66.20 | 66.26 | 65.37 | 65.57 | 65.57 | 1,485,800 |
| Jan 04, 2024 | 66.40 | 66.59 | 66.14 | 66.27 | 66.27 | 917,800 |
| Jan 03, 2024 | 66.20 | 66.63 | 65.89 | 65.91 | 65.91 | 1,534,500 |
| Jan 02, 2024 | 66.44 | 67.14 | 66.40 | 66.62 | 66.62 | 1,580,200 |
| Dec 29, 2023 | 67.22 | 67.25 | 66.73 | 67.11 | 67.11 | 796,500 |
| Dec 28, 2023 | 66.83 | 67.36 | 66.71 | 67.22 | 67.22 | 1,880,600 |
| Dec 27, 2023 | 66.97 | 67.44 | 66.80 | 67.04 | 67.04 | 1,789,900 |
| Dec 26, 2023 | 67.12 | 67.18 | 66.52 | 66.72 | 66.72 | 1,412,900 |
| Dec 22, 2023 | 66.36 | 67.16 | 66.12 | 67.00 | 67.00 | 1,601,800 |
| Dec 21, 2023 | 66.46 | 66.80 | 66.10 | 66.62 | 66.62 | 1,885,300 |
| Dec 20, 2023 | 66.06 | 66.81 | 65.57 | 65.58 | 65.58 | 1,744,600 |
| Dec 19, 2023 | 66.00 | 66.74 | 65.74 | 66.19 | 66.19 | 1,942,900 |
| Dec 18, 2023 | 66.08 | 66.26 | 65.77 | 66.13 | 66.13 | 1,448,700 |
| Dec 15, 2023 | 66.60 | 66.75 | 66.01 | 66.08 | 66.08 | 2,445,500 |
| Dec 14, 2023 | 66.66 | 67.38 | 66.50 | 66.88 | 66.88 | 4,397,900 |
| Dec 13, 2023 | 64.61 | 65.92 | 64.18 | 65.92 | 65.92 | 2,317,300 |
| Dec 12, 2023 | 64.50 | 64.83 | 64.40 | 64.65 | 64.65 | 2,089,300 |
| Dec 11, 2023 | 64.12 | 65.35 | 64.12 | 65.09 | 65.09 | 3,934,200 |
| Dec 08, 2023 | 63.78 | 64.61 | 63.70 | 64.54 | 64.54 | 2,388,600 |
| Dec 07, 2023 | 63.38 | 63.78 | 62.87 | 63.36 | 63.36 | 1,766,200 |
| Dec 06, 2023 | 62.89 | 63.22 | 62.43 | 62.73 | 62.73 | 2,928,300 |
| Dec 05, 2023 | 63.15 | 63.89 | 62.73 | 62.88 | 62.88 | 2,643,200 |
| Dec 04, 2023 | 62.09 | 63.28 | 62.05 | 63.26 | 63.26 | 4,776,300 |
| Dec 01, 2023 | 59.50 | 60.83 | 59.27 | 60.71 | 60.71 | 1,818,800 |
| Nov 30, 2023 | 60.31 | 60.82 | 59.81 | 60.04 | 60.04 | 2,394,500 |
| Nov 29, 2023 | 59.86 | 60.80 | 59.74 | 60.55 | 60.55 | 3,120,800 |
| Nov 28, 2023 | 59.00 | 59.73 | 58.77 | 59.35 | 59.35 | 2,119,200 |
| Nov 27, 2023 | 59.25 | 59.48 | 58.86 | 58.89 | 58.89 | 1,360,700 |
| Nov 24, 2023 | 59.17 | 59.53 | 58.97 | 59.50 | 59.50 | 736,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.