HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
65.80
-0.36 (-0.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 66.12 | 66.48 | 66.08 | 66.16 | 66.16 | 0.12% | 3,907,576 |
| Sep 24, 2024 | 66.06 | 66.34 | 65.97 | 66.08 | 66.08 | 0.08% | 2,127,768 |
| Sep 23, 2024 | 65.96 | 66.08 | 65.74 | 66.03 | 66.03 | 0.46% | 3,110,772 |
| Sep 20, 2024 | 65.00 | 65.82 | 64.96 | 65.73 | 65.73 | 1.44% | 1,900,968 |
| Sep 19, 2024 | 64.36 | 64.83 | 64.17 | 64.80 | 64.80 | 2.11% | 1,955,579 |
| Sep 18, 2024 | 63.34 | 63.81 | 63.02 | 63.46 | 63.46 | 0.75% | 2,689,656 |
| Sep 17, 2024 | 62.76 | 63.06 | 62.64 | 62.99 | 62.99 | 0.21% | 5,180,638 |
| Sep 16, 2024 | 62.69 | 62.89 | 62.44 | 62.86 | 62.86 | 0.42% | 2,966,847 |
| Sep 13, 2024 | 62.37 | 62.80 | 62.18 | 62.60 | 62.60 | 0.19% | 2,741,205 |
| Sep 12, 2024 | 61.97 | 62.55 | 61.57 | 62.48 | 62.48 | 2.11% | 2,222,233 |
| Sep 11, 2024 | 61.09 | 61.21 | 60.71 | 61.19 | 61.19 | 0.26% | 1,384,493 |
| Sep 10, 2024 | 61.61 | 61.63 | 60.50 | 61.03 | 61.03 | -0.78% | 1,431,845 |
| Sep 9, 2024 | 61.35 | 61.67 | 61.13 | 61.51 | 61.51 | 1.65% | 2,203,992 |
| Sep 6, 2024 | 60.76 | 61.40 | 60.41 | 60.51 | 60.51 | -0.72% | 2,784,805 |
| Sep 5, 2024 | 61.76 | 62.19 | 60.74 | 60.95 | 60.95 | -1.23% | 3,326,668 |
| Sep 4, 2024 | 60.94 | 61.97 | 60.94 | 61.71 | 61.71 | 1.26% | 2,009,047 |
| Sep 3, 2024 | 60.84 | 61.33 | 60.84 | 60.94 | 60.94 | -0.28% | 4,092,918 |
| Aug 30, 2024 | 60.68 | 61.12 | 60.68 | 61.11 | 61.11 | 0.18% | 2,481,369 |
| Aug 29, 2024 | 61.02 | 61.21 | 60.74 | 61.00 | 61.00 | 0.25% | 1,080,298 |
| Aug 28, 2024 | 60.95 | 61.09 | 60.69 | 60.85 | 60.85 | -0.47% | 1,234,237 |
| Aug 27, 2024 | 60.96 | 61.25 | 60.66 | 61.14 | 61.14 | -0.13% | 1,450,929 |
| Aug 26, 2024 | 61.01 | 61.24 | 60.93 | 61.22 | 61.22 | 0.48% | 1,178,839 |
| Aug 23, 2024 | 60.25 | 61.11 | 60.17 | 60.93 | 60.93 | 1.53% | 2,447,869 |
| Aug 22, 2024 | 60.41 | 60.51 | 59.71 | 60.01 | 60.01 | -0.73% | 1,797,481 |
| Aug 21, 2024 | 60.02 | 60.45 | 59.93 | 60.45 | 60.45 | 0.60% | 1,847,481 |
| Aug 20, 2024 | 60.06 | 60.42 | 60.06 | 60.09 | 60.09 | -0.30% | 1,089,416 |
| Aug 19, 2024 | 60.11 | 60.41 | 59.90 | 60.27 | 60.27 | 0.27% | 1,787,412 |
| Aug 16, 2024 | 59.90 | 60.40 | 59.75 | 60.11 | 60.11 | 0.45% | 1,838,893 |
| Aug 15, 2024 | 59.00 | 60.00 | 58.95 | 59.84 | 59.84 | 1.70% | 3,756,631 |
| Aug 14, 2024 | 59.02 | 59.06 | 58.50 | 58.84 | 58.84 | 0.31% | 3,258,016 |
| Aug 13, 2024 | 58.98 | 59.10 | 58.37 | 58.66 | 58.66 | -3.17% | 3,733,345 |
| Aug 12, 2024 | 61.00 | 61.14 | 60.45 | 60.58 | 60.58 | -0.25% | 4,484,751 |
| Aug 9, 2024 | 60.25 | 60.92 | 60.25 | 60.73 | 60.04 | 0.80% | 3,913,657 |
| Aug 8, 2024 | 60.06 | 60.48 | 60.06 | 60.25 | 59.57 | 1.35% | 4,686,815 |
| Aug 7, 2024 | 59.54 | 60.20 | 59.22 | 59.45 | 58.78 | 1.87% | 4,897,510 |
| Aug 6, 2024 | 58.10 | 58.64 | 57.24 | 58.36 | 57.70 | 0.55% | 4,765,138 |
| Aug 5, 2024 | 58.00 | 58.61 | 57.68 | 58.04 | 57.38 | -3.27% | 7,132,320 |
| Aug 2, 2024 | 60.61 | 60.80 | 59.96 | 60.00 | 59.32 | -0.84% | 6,479,249 |
| Aug 1, 2024 | 61.10 | 61.13 | 60.35 | 60.51 | 59.82 | 0.83% | 3,194,612 |
| Jul 31, 2024 | 60.24 | 60.31 | 59.76 | 60.01 | 59.33 | 0.17% | 1,785,588 |
| Jul 30, 2024 | 60.31 | 60.34 | 59.86 | 59.91 | 59.23 | -0.37% | 1,736,409 |
| Jul 29, 2024 | 60.36 | 60.60 | 59.88 | 60.13 | 59.45 | -0.84% | 898,470 |
| Jul 26, 2024 | 60.49 | 60.77 | 60.25 | 60.64 | 59.95 | 0.73% | 1,139,175 |
| Jul 25, 2024 | 59.99 | 60.92 | 59.73 | 60.20 | 59.52 | 0.85% | 1,760,021 |
| Jul 24, 2024 | 60.15 | 60.15 | 59.58 | 59.69 | 59.01 | -1.40% | 2,858,742 |
| Jul 23, 2024 | 60.23 | 60.81 | 60.06 | 60.54 | 59.85 | -0.38% | 1,988,927 |
| Jul 22, 2024 | 60.65 | 61.54 | 60.24 | 60.77 | 60.08 | 2.15% | 2,288,824 |
| Jul 19, 2024 | 60.00 | 60.39 | 59.41 | 59.49 | 58.82 | -1.34% | 2,035,546 |
| Jul 18, 2024 | 60.48 | 60.86 | 60.07 | 60.30 | 59.62 | -0.10% | 1,442,782 |
| Jul 17, 2024 | 60.70 | 60.70 | 60.01 | 60.36 | 59.68 | -0.95% | 2,119,039 |
| Jul 16, 2024 | 60.50 | 61.23 | 60.50 | 60.94 | 60.25 | 1.09% | 3,512,103 |
| Jul 15, 2024 | 60.29 | 60.75 | 60.08 | 60.28 | 59.60 | -0.26% | 3,600,225 |
| Jul 12, 2024 | 60.81 | 60.81 | 60.23 | 60.44 | 59.75 | 0.20% | 1,860,930 |
| Jul 11, 2024 | 60.39 | 60.89 | 60.17 | 60.32 | 59.64 | -0.07% | 3,140,554 |
| Jul 10, 2024 | 60.84 | 60.97 | 59.95 | 60.36 | 59.68 | -1.52% | 2,341,437 |
| Jul 9, 2024 | 61.92 | 62.22 | 61.29 | 61.29 | 60.59 | -1.02% | 3,567,481 |
| Jul 8, 2024 | 62.07 | 62.40 | 61.84 | 61.92 | 61.22 | 0.05% | 2,773,554 |
| Jul 5, 2024 | 62.61 | 62.98 | 61.26 | 61.89 | 61.19 | -7.13% | 4,587,992 |
| Jul 3, 2024 | 66.86 | 66.99 | 66.27 | 66.64 | 65.88 | -0.49% | 2,314,936 |
| Jul 2, 2024 | 65.61 | 67.16 | 65.10 | 66.97 | 66.21 | 4.48% | 4,859,062 |
| Jul 1, 2024 | 64.71 | 65.11 | 64.03 | 64.10 | 63.37 | -0.36% | 3,049,496 |
| Jun 28, 2024 | 64.91 | 64.95 | 64.03 | 64.33 | 63.60 | -0.83% | 3,539,139 |
| Jun 27, 2024 | 65.00 | 65.42 | 64.53 | 64.87 | 64.13 | -0.20% | 3,588,075 |
| Jun 26, 2024 | 64.75 | 65.02 | 64.13 | 65.00 | 64.26 | -0.09% | 4,041,814 |
| Jun 25, 2024 | 64.51 | 65.20 | 64.44 | 65.06 | 64.32 | 1.31% | 3,193,267 |
| Jun 24, 2024 | 63.59 | 64.35 | 63.26 | 64.22 | 63.49 | 1.28% | 2,985,369 |
| Jun 21, 2024 | 62.83 | 63.56 | 62.52 | 63.41 | 62.69 | 0.27% | 2,083,068 |
| Jun 20, 2024 | 63.42 | 63.59 | 62.93 | 63.24 | 62.52 | 2.58% | 3,020,543 |
| Jun 18, 2024 | 61.37 | 61.93 | 61.32 | 61.65 | 60.95 | 1.17% | 3,481,916 |
| Jun 17, 2024 | 60.66 | 60.94 | 60.12 | 60.94 | 60.25 | 0.46% | 2,152,692 |
| Jun 14, 2024 | 60.20 | 60.68 | 59.43 | 60.66 | 59.97 | 0.68% | 1,799,528 |
| Jun 13, 2024 | 60.68 | 60.68 | 60.07 | 60.25 | 59.57 | -0.12% | 2,443,786 |
| Jun 12, 2024 | 59.67 | 60.57 | 59.60 | 60.32 | 59.64 | 2.15% | 3,196,433 |
| Jun 11, 2024 | 58.83 | 59.15 | 58.42 | 59.05 | 58.38 | -0.07% | 2,798,547 |
| Jun 10, 2024 | 58.66 | 59.27 | 58.63 | 59.09 | 58.42 | - | 1,620,475 |
| Jun 7, 2024 | 59.42 | 59.42 | 58.80 | 59.09 | 58.42 | 0.02% | 1,710,263 |
| Jun 6, 2024 | 59.00 | 59.34 | 58.70 | 59.08 | 58.41 | 1.11% | 2,467,139 |
| Jun 5, 2024 | 58.15 | 58.46 | 57.17 | 58.43 | 57.77 | 5.26% | 4,518,780 |
| Jun 4, 2024 | 57.50 | 57.84 | 55.00 | 55.51 | 54.88 | -9.34% | 5,316,294 |
| Jun 3, 2024 | 59.77 | 61.27 | 59.70 | 61.23 | 60.54 | 5.77% | 4,376,384 |
| May 31, 2024 | 57.63 | 57.97 | 57.29 | 57.89 | 57.23 | 1.17% | 3,676,358 |
| May 30, 2024 | 57.10 | 57.40 | 56.46 | 57.22 | 56.57 | 0.39% | 3,598,940 |
| May 29, 2024 | 56.92 | 57.09 | 56.85 | 57.00 | 56.35 | -1.33% | 1,552,578 |
| May 28, 2024 | 58.06 | 58.45 | 57.75 | 57.77 | 57.11 | -0.40% | 2,114,611 |
| May 24, 2024 | 57.56 | 58.26 | 57.28 | 58.00 | 57.34 | 2.17% | 2,755,215 |
| May 23, 2024 | 57.20 | 57.33 | 56.74 | 56.77 | 56.13 | 1.10% | 2,178,615 |
| May 22, 2024 | 56.24 | 56.35 | 56.03 | 56.15 | 55.51 | -0.04% | 880,119 |
| May 21, 2024 | 56.06 | 56.46 | 55.96 | 56.17 | 55.53 | -0.60% | 2,070,349 |
| May 20, 2024 | 56.82 | 57.03 | 56.38 | 56.51 | 55.87 | -0.48% | 815,872 |
| May 17, 2024 | 56.18 | 56.87 | 56.15 | 56.78 | 56.14 | 1.32% | 1,707,779 |
| May 16, 2024 | 56.09 | 56.36 | 55.94 | 56.04 | 55.40 | 0.68% | 1,133,183 |
| May 15, 2024 | 55.63 | 55.75 | 54.99 | 55.66 | 55.03 | -0.52% | 1,571,863 |
| May 14, 2024 | 55.99 | 56.07 | 55.54 | 55.95 | 55.32 | 0.09% | 1,757,067 |
| May 13, 2024 | 56.10 | 56.58 | 55.89 | 55.90 | 55.27 | 0.72% | 1,860,841 |
| May 10, 2024 | 55.20 | 55.65 | 55.09 | 55.50 | 54.87 | 0.31% | 2,313,253 |
| May 9, 2024 | 55.66 | 55.94 | 55.27 | 55.33 | 54.70 | -1.32% | 2,836,178 |
| May 8, 2024 | 56.15 | 56.20 | 55.81 | 56.07 | 55.43 | -1.22% | 3,111,283 |
| May 7, 2024 | 57.43 | 57.53 | 56.57 | 56.76 | 55.42 | -2.27% | 4,044,405 |
| May 6, 2024 | 58.50 | 58.72 | 58.05 | 58.08 | 56.71 | -0.73% | 1,641,995 |
| May 3, 2024 | 58.61 | 58.61 | 58.00 | 58.51 | 57.13 | -0.61% | 3,785,443 |