NYSE - Delayed Quote USD

HDFC Bank Limited (HDB)

57.38 +0.56 (+0.99%)
At close: April 18 at 4:00 PM EDT
57.66 +0.28 (+0.49%)
Pre-Market: 6:13 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 56.93 57.50 56.46 57.38 57.38 3,342,700
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 9, 2024 59.18 59.55 58.69 59.02 59.02 2,438,000
Apr 8, 2024 58.97 59.70 58.46 59.40 59.40 2,844,100
Apr 5, 2024 60.56 60.83 58.31 58.98 58.98 3,109,900
Apr 4, 2024 58.56 60.42 58.51 59.28 59.28 6,917,200
Apr 3, 2024 56.86 57.14 56.25 56.40 56.40 3,164,600
Apr 2, 2024 55.82 56.99 55.64 56.92 56.92 3,165,400
Apr 1, 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 8, 2024 56.07 56.27 55.58 55.88 55.88 2,451,200
Mar 7, 2024 55.92 56.15 55.54 56.01 56.01 2,073,300
Mar 6, 2024 55.32 55.92 54.91 55.79 55.79 2,511,300
Mar 5, 2024 54.80 55.32 54.48 54.93 54.93 3,178,700
Mar 4, 2024 54.58 55.08 54.35 54.48 54.48 3,965,800
Mar 1, 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 9, 2024 53.88 54.01 53.41 53.75 53.75 3,722,900
Feb 8, 2024 54.77 54.95 53.52 53.62 53.62 4,547,000
Feb 7, 2024 55.62 55.87 55.04 55.63 55.63 2,304,600
Feb 6, 2024 55.45 56.12 55.35 56.05 56.05 3,319,400
Feb 5, 2024 54.00 55.76 54.00 55.47 55.47 4,601,000
Feb 2, 2024 55.86 55.89 54.65 54.80 54.80 3,459,700
Feb 1, 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 9, 2024 65.10 65.38 64.73 64.82 64.82 1,683,000
Jan 8, 2024 65.38 65.93 64.89 65.92 65.92 1,993,100
Jan 5, 2024 66.20 66.26 65.37 65.57 65.57 1,485,800
Jan 4, 2024 66.40 66.59 66.14 66.27 66.27 917,800
Jan 3, 2024 66.20 66.63 65.89 65.91 65.91 1,534,500
Jan 2, 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 8, 2023 63.78 64.61 63.70 64.54 64.54 2,388,600
Dec 7, 2023 63.38 63.78 62.87 63.36 63.36 1,766,200
Dec 6, 2023 62.89 63.22 62.43 62.73 62.73 2,928,300
Dec 5, 2023 63.15 63.89 62.73 62.88 62.88 2,643,200
Dec 4, 2023 62.09 63.28 62.05 63.26 63.26 4,776,300
Dec 1, 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
Nov 22, 2023 58.94 59.10 58.61 58.64 58.64 983,000
Nov 21, 2023 58.66 59.27 58.53 58.85 58.85 2,091,100
Nov 20, 2023 57.92 58.41 57.74 58.27 58.27 1,174,900
Nov 17, 2023 58.10 58.27 57.62 58.14 58.14 1,019,800
Nov 16, 2023 58.46 58.61 57.61 57.79 57.79 1,296,300
Nov 15, 2023 58.67 58.97 58.49 58.52 58.52 1,563,400
Nov 14, 2023 58.37 59.06 58.27 58.70 58.70 2,432,100
Nov 13, 2023 57.20 57.43 57.01 57.18 57.18 1,861,300
Nov 10, 2023 56.56 57.39 56.45 57.32 57.32 2,268,300
Nov 9, 2023 57.00 57.03 56.16 56.17 56.17 1,637,700
Nov 8, 2023 56.70 56.82 56.30 56.61 56.61 1,750,300
Nov 7, 2023 57.07 57.17 55.95 56.35 56.35 3,677,900
Nov 6, 2023 57.92 58.11 56.88 57.28 57.28 1,939,900
Nov 3, 2023 58.00 58.64 57.90 57.90 57.90 1,664,900
Nov 2, 2023 56.86 57.96 56.66 57.83 57.83 1,642,100
Nov 1, 2023 56.75 56.84 56.29 56.54 56.54 2,262,900
Oct 31, 2023 56.88 56.93 56.05 56.55 56.55 1,676,000
Oct 30, 2023 56.93 57.36 56.92 57.30 57.30 1,554,900
Oct 27, 2023 57.04 57.16 56.29 56.33 56.33 2,304,400
Oct 26, 2023 56.22 56.96 56.15 56.82 56.82 3,005,400
Oct 25, 2023 56.52 57.61 56.43 57.30 57.30 2,061,900
Oct 24, 2023 56.56 57.14 56.46 57.06 57.06 2,033,000
Oct 23, 2023 57.05 57.27 56.58 56.65 56.65 2,187,000
Oct 20, 2023 57.46 57.77 57.21 57.27 57.27 1,845,000
Oct 19, 2023 57.67 57.87 56.91 57.25 57.25 2,057,700
Oct 18, 2023 57.81 58.02 57.18 57.40 57.40 3,645,700
Oct 17, 2023 58.97 59.09 58.03 58.24 58.24 3,461,600
Oct 16, 2023 59.09 59.70 58.72 59.01 59.01 3,762,600
Oct 13, 2023 58.47 58.89 58.10 58.20 58.20 2,118,500
Oct 12, 2023 59.33 59.80 58.68 58.80 58.80 1,619,200
Oct 11, 2023 59.16 59.80 58.69 59.12 59.12 1,772,200
Oct 10, 2023 59.25 59.46 58.98 59.02 59.02 1,691,300
Oct 9, 2023 58.25 58.90 58.14 58.87 58.87 1,159,900
Oct 6, 2023 58.73 59.47 58.62 59.29 59.29 964,500
Oct 5, 2023 59.18 59.47 58.88 59.28 59.28 1,365,400
Oct 4, 2023 58.52 59.58 58.42 59.26 59.26 3,022,100
Oct 3, 2023 57.64 58.04 57.31 57.52 57.52 2,255,500
Oct 2, 2023 59.10 59.11 57.60 57.92 57.92 2,030,500
Sep 29, 2023 59.42 59.58 58.88 59.01 59.01 2,295,800
Sep 28, 2023 58.49 59.33 58.42 59.13 59.13 2,111,200
Sep 27, 2023 58.20 58.66 58.07 58.44 58.44 2,553,000
Sep 26, 2023 58.75 59.14 57.95 58.21 58.21 2,722,000
Sep 25, 2023 58.97 58.99 58.49 58.63 58.63 2,999,700
Sep 22, 2023 59.23 59.59 58.68 58.87 58.87 2,933,200
Sep 21, 2023 59.61 59.74 58.70 59.39 59.39 7,100,500
Sep 20, 2023 61.78 61.97 59.16 59.16 59.16 9,679,900
Sep 19, 2023 63.50 63.60 62.72 62.94 62.94 1,808,800
Sep 18, 2023 64.47 64.91 63.26 63.40 63.40 2,827,100
Sep 15, 2023 66.14 66.20 64.93 65.02 65.02 3,159,000
Sep 14, 2023 65.94 66.21 65.45 66.20 66.20 1,068,200
Sep 13, 2023 65.64 66.02 65.39 65.52 65.52 1,214,800
Sep 12, 2023 65.15 65.73 65.06 65.56 65.56 1,080,300
Sep 11, 2023 64.82 65.47 64.71 65.22 65.22 1,521,400
Sep 8, 2023 63.74 64.67 63.65 64.36 64.36 1,732,000
Sep 7, 2023 63.26 63.42 63.03 63.16 63.16 1,664,000
Sep 6, 2023 62.96 63.34 62.90 62.95 62.95 1,432,600
Sep 5, 2023 62.94 63.17 62.29 62.32 62.32 931,300
Sep 1, 2023 63.15 63.72 62.76 62.80 62.80 1,686,400
Aug 31, 2023 62.99 63.18 62.28 62.31 62.31 2,659,700
Aug 30, 2023 63.56 63.98 63.06 63.68 63.68 1,021,300
Aug 29, 2023 63.50 63.77 63.02 63.62 63.62 1,770,500
Aug 28, 2023 63.21 63.53 62.87 63.48 63.48 1,242,700
Aug 25, 2023 63.00 63.36 62.39 62.73 62.73 1,672,000
Aug 24, 2023 63.38 63.55 63.05 63.05 63.05 1,176,400
Aug 23, 2023 63.50 63.88 63.05 63.83 63.83 1,791,600
Aug 22, 2023 63.42 63.87 62.77 62.96 62.96 2,132,200
Aug 21, 2023 63.29 63.82 62.89 63.66 63.66 2,134,600
Aug 18, 2023 63.00 63.07 62.44 62.85 62.85 2,737,300
Aug 17, 2023 63.96 63.96 63.24 63.24 63.24 1,385,800
Aug 16, 2023 64.06 64.35 63.50 63.57 63.57 1,949,500
Aug 15, 2023 64.61 65.04 63.74 63.86 63.86 2,022,500
Aug 14, 2023 65.87 65.88 64.73 65.10 65.10 1,328,500
Aug 11, 2023 66.25 66.67 66.05 66.32 66.32 932,700
Aug 10, 2023 66.89 67.54 66.47 66.57 66.57 1,128,700
Aug 9, 2023 66.67 67.12 66.58 66.83 66.83 1,002,400
Aug 8, 2023 66.62 67.03 66.17 66.52 66.52 950,600
Aug 7, 2023 66.84 67.36 66.75 66.96 66.96 1,359,900
Aug 4, 2023 67.12 67.42 66.72 66.83 66.83 1,378,300
Aug 3, 2023 66.00 66.74 65.90 66.28 66.28 1,216,900
Aug 2, 2023 67.05 67.06 66.15 66.68 66.68 1,368,600
Aug 1, 2023 68.37 68.37 67.54 67.55 67.55 1,165,500
Jul 31, 2023 68.60 69.03 68.04 68.28 68.28 903,900
Jul 28, 2023 68.43 68.50 67.89 68.09 68.09 1,508,000
Jul 27, 2023 70.38 70.54 68.26 68.27 68.27 1,541,600
Jul 26, 2023 70.02 71.39 70.02 70.81 70.81 2,175,900
Jul 25, 2023 70.72 70.96 70.30 70.50 70.50 1,730,700
Jul 24, 2023 70.36 70.76 69.78 70.06 70.06 1,878,300
Jul 21, 2023 70.70 70.72 70.13 70.45 70.45 1,902,400
Jul 20, 2023 70.15 71.08 69.94 71.01 71.01 2,783,400
Jul 19, 2023 70.55 71.16 70.16 70.54 70.54 4,544,600
Jul 18, 2023 69.10 70.78 68.38 70.71 70.71 4,545,500
Jul 17, 2023 68.29 70.91 68.15 70.55 70.55 3,162,000
Jul 14, 2023 67.49 67.84 67.07 67.56 67.56 1,427,000
Jul 13, 2023 68.00 68.10 67.43 67.52 67.52 1,252,700
Jul 12, 2023 67.38 67.42 66.56 67.00 67.00 1,143,400
Jul 11, 2023 66.58 67.42 66.58 67.21 67.21 1,775,900
Jul 10, 2023 66.24 66.62 65.48 66.18 66.18 1,477,400
Jul 7, 2023 66.08 66.78 65.90 66.32 66.32 3,066,500
Jul 6, 2023 67.32 67.32 66.11 66.43 66.43 2,979,500
Jul 5, 2023 69.40 69.55 67.02 67.07 67.07 2,375,200
Jul 3, 2023 70.55 71.27 70.50 70.79 70.79 1,652,800
Jun 30, 2023 69.70 70.27 69.59 69.70 69.70 1,840,700
Jun 29, 2023 68.95 69.70 68.86 69.45 69.45 1,549,600
Jun 28, 2023 69.04 69.24 68.73 68.94 68.94 887,500
Jun 27, 2023 69.95 69.95 68.75 68.85 68.85 1,547,500
Jun 26, 2023 68.12 68.68 67.74 68.14 68.14 1,452,800
Jun 23, 2023 68.24 69.04 67.95 68.69 68.69 1,785,800
Jun 22, 2023 68.14 68.70 67.92 68.38 68.38 1,100,700
Jun 21, 2023 66.79 68.11 66.54 67.83 67.83 2,575,800
Jun 20, 2023 66.39 66.43 65.61 66.20 66.20 3,359,400
Jun 16, 2023 65.16 66.48 64.99 66.45 66.45 2,832,100
Jun 15, 2023 63.49 64.63 62.87 64.60 64.60 1,698,700
Jun 14, 2023 64.99 64.99 64.05 64.36 64.36 1,668,400
Jun 13, 2023 64.82 65.51 64.73 64.91 64.91 1,441,800
Jun 12, 2023 64.79 65.15 63.94 63.94 63.94 2,026,000
Jun 9, 2023 64.73 65.65 64.61 65.65 65.65 919,400
Jun 8, 2023 65.20 65.34 64.64 64.68 64.68 794,900
Jun 7, 2023 64.85 65.53 64.61 64.90 64.90 1,090,300
Jun 6, 2023 64.82 64.99 64.24 64.38 64.38 1,214,900
Jun 5, 2023 65.17 65.99 65.15 65.19 65.19 1,079,100
Jun 2, 2023 65.00 65.66 64.80 65.48 65.48 1,427,500
Jun 1, 2023 64.54 64.92 64.41 64.76 64.76 2,194,200
May 31, 2023 64.01 64.51 63.77 64.40 64.40 3,224,800
May 30, 2023 65.07 65.56 64.64 64.80 64.80 1,726,800
May 26, 2023 64.59 65.21 64.59 64.81 64.81 1,011,500
May 25, 2023 65.08 65.18 64.31 64.38 64.38 2,122,900
May 24, 2023 64.75 65.30 64.73 64.98 64.98 1,422,800
May 23, 2023 66.25 66.52 64.73 65.34 65.34 3,925,200
May 22, 2023 66.44 66.90 66.30 66.56 66.56 874,500
May 19, 2023 66.80 66.98 66.45 66.49 66.49 980,600
May 18, 2023 67.19 67.19 66.50 66.67 66.67 1,530,600
May 17, 2023 67.32 67.66 66.86 66.90 66.90 2,918,600
May 16, 2023 67.32 67.80 66.97 67.00 67.00 940,200
May 15, 2023 67.80 68.48 67.77 68.10 68.10 1,103,900
May 12, 2023 0.70 Dividend
May 12, 2023 67.63 68.12 67.49 67.95 67.95 1,532,300
May 11, 2023 67.79 68.32 67.09 67.13 66.43 2,160,900
May 10, 2023 67.16 68.90 66.79 68.33 67.62 2,816,100
May 9, 2023 66.50 66.83 65.74 65.99 65.30 2,730,100
May 8, 2023 67.96 68.29 67.10 67.12 66.42 2,133,500
May 5, 2023 66.99 67.16 65.72 67.02 66.32 3,550,500
May 4, 2023 70.49 71.01 68.16 68.52 67.81 5,036,300
May 3, 2023 69.88 70.43 69.45 69.50 68.78 954,200
May 2, 2023 69.95 70.05 69.19 69.55 68.83 832,100
May 1, 2023 69.51 70.62 69.51 69.91 69.18 551,200
Apr 28, 2023 69.33 69.81 69.01 69.80 69.08 1,189,800
Apr 27, 2023 69.66 69.78 69.07 69.60 68.88 1,374,600
Apr 26, 2023 70.32 70.72 69.50 69.66 68.94 1,800,900
Apr 25, 2023 70.00 70.02 69.32 69.57 68.85 1,495,200
Apr 24, 2023 70.89 71.19 70.19 70.52 69.79 1,182,700
Apr 21, 2023 70.20 71.30 70.19 70.89 70.15 1,565,100
Apr 20, 2023 69.92 70.12 69.65 69.84 69.11 842,300
Apr 19, 2023 69.34 70.18 68.79 69.96 69.23 1,691,400

Related Tickers

IBN ICICI Bank Limited
25.43
-0.78%
 
ICICIBANK.NS ICICI Bank Limited
1,067.25
+1.12%
 
EQB.TO EQB Inc.
84.73
+0.53%
 
SBIN.NS State Bank of India
750.45
+0.76%
 
ITUB Itaú Unibanco Holding S.A.
6.03
-0.33%
 
BBD Banco Bradesco S.A.
2.6300
-0.75%
 
LYG Lloyds Banking Group plc
2.5100
+0.80%
 
KB KB Financial Group Inc.
45.88
+0.42%
 
DB Deutsche Bank Aktiengesellschaft
15.80
+0.83%
 
CFG Citizens Financial Group, Inc.
32.90
-0.36%