Dark

HDB
HDFC Bank Limited
stock NYSE ADR

Market Open

Sep 5, 2025 1:45:19 PM EDT

70.36USD-0.403%(-0.28)872,116

70.34Bid 70.38Ask 0.04Spread

Pre-market

Sep 3, 2025 8:58:30 AM EDT

70.50USD-0.198%(-0.14)0

After-hours

Sep 4, 2025 4:00:30 PM EDT

70.64USD+0.035%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	71.0100	71.0200	70.1500	70.3600	-0.396%	872,116	0.000%
2025-09-04	70.9200	70.9400	70.1800	70.6400	+0.028%	1,758,821	-0.396%
2025-09-03	71.1600	71.2300	70.2650	70.6200	+1.044%	1,584,193	-0.368%
2025-09-02	70.5600	70.7250	69.3900	69.8900	-1.785%	3,019,980	+0.672%
2025-08-29	70.9800	71.4400	70.7700	71.1600	+0.056%	1,483,029	-1.124%
2025-08-28	71.9200	72.0300	71.0650	71.1200	-1.618%	1,742,630	-1.069%
2025-08-27	72.4500	72.6100	72.0300	72.2900	-0.523%	1,544,282	-2.670%
2025-08-26	72.4900	72.6950	71.7300	72.6700	-0.192%	1,554,221	-3.179%
2025-08-25	74.0000	74.1100	72.8100	72.8100	-1.595%	1,992,457	-3.365%
2025-08-22	75.0500	75.1000	73.7400	73.9900	-1.896%	2,304,451	-4.906%
2025-08-21	74.9100	75.7100	74.8000	75.4200	+0.573%	1,009,327	-6.709%
2025-08-20	75.0700	75.6700	74.8400	74.9900	+0.174%	2,001,915	-6.174%
2025-08-19	75.3800	75.3800	74.8600	74.8600	-0.782%	1,674,439	-6.011%
2025-08-18	75.4300	75.7100	74.9950	75.4500	+0.600%	1,411,105	-6.746%
2025-08-15	73.6100	75.2400	73.5200	75.0000	+1.557%	1,654,155	-6.187%
2025-08-14	74.0900	74.2000	73.6800	73.8500	-0.203%	1,387,803	-4.726%
2025-08-13	74.2900	74.5800	73.7500	74.0000	+0.230%	2,183,976	-4.919%
2025-08-12	74.0400	74.2200	73.4000	73.8300	-0.351%	1,508,077	-4.700%
2025-08-11	74.9500	75.2700	73.8950	74.0900	-0.843%	1,752,383	-5.034%
2025-08-08	75.9600	76.0300	74.5500	74.7200	-1.334%	1,712,996	-5.835%
2025-08-07	76.2100	76.5750	75.5100	75.7300	-0.198%	1,330,331	-7.091%
2025-08-06	75.8300	76.1750	75.4850	75.8800	+0.198%	1,097,053	-7.275%
2025-08-05	76.2500	76.6000	75.7300	75.7300	-0.981%	1,021,415	-7.091%
2025-08-04	77.2100	77.4300	76.2400	76.4800	-0.650%	1,734,131	-8.002%
2025-08-01	77.4500	77.4500	76.4900	76.9800	+0.274%	861,199	-8.600%
2025-07-31	76.7700	76.8152	76.2800	76.7700	+0.405%	1,175,976	-8.350%
2025-07-30	76.5000	76.6900	76.2300	76.4600	-1.291%	1,911,362	-7.978%
2025-07-29	77.1500	77.6200	77.1500	77.4600	+0.886%	2,039,637	-9.166%
2025-07-28	77.3500	77.5450	76.5200	76.7800	-1.362%	2,013,823	-8.362%
2025-07-25	77.9000	78.1400	77.2400	77.8400	-0.205%	1,340,431	-9.609%
2025-07-24	78.7500	78.9300	77.8800	78.0000	-1.191%	2,353,960	-9.795%
2025-07-23	78.6500	79.6150	78.2750	78.9400	+0.985%	2,560,649	-10.869%
2025-07-22	78.1000	78.6500	77.7200	78.1700	-0.370%	1,889,561	-9.991%
2025-07-21	76.8200	78.9200	76.6700	78.4600	+4.224%	3,913,006	-10.324%
2025-07-18	75.0000	75.6200	74.3100	75.2800	-1.129%	2,937,765	-6.536%
2025-07-17	75.2400	76.4300	75.1600	76.1400	+0.581%	2,268,840	-7.591%
2025-07-16	75.7600	75.7900	75.1000	75.7000	+0.598%	1,833,177	-7.054%
2025-07-15	75.1700	75.5100	74.9300	75.2500	+0.053%	1,370,105	-6.498%
2025-07-14	75.6100	75.8800	75.1000	75.2100	-1.052%	2,262,639	-6.449%
2025-07-11	75.9300	76.2500	75.7700	76.0100	-0.874%	998,730	-7.433%
2025-07-10	76.1600	77.0000	76.1600	76.6800	-0.247%	1,117,702	-8.242%
2025-07-09	76.2400	77.0650	76.1500	76.8700	+0.919%	1,589,194	-8.469%
2025-07-08	76.0300	76.3950	75.8800	76.1700	+0.914%	1,623,431	-7.628%
2025-07-07	76.4000	76.5000	75.3200	75.4800	-1.385%	1,754,483	-6.783%
2025-07-03	76.6500	76.7000	75.9700	76.5400	+0.473%	1,618,943	-8.074%
2025-07-02	76.1700	76.4400	75.7500	76.1800	-0.691%	1,936,819	-7.640%
2025-07-01	76.7600	76.9500	76.3700	76.7100	+0.052%	1,641,187	-8.278%
2025-06-30	76.2000	76.7500	75.9650	76.6700	-0.467%	1,263,099	-8.230%
2025-06-27	77.3800	77.5400	76.7900	77.0300	+0.143%	1,544,027	-8.659%
2025-06-26	76.8500	78.1400	76.7000	76.9200	+1.264%	3,896,769	-8.528%
2025-06-25	75.8700	76.0050	75.3700	75.9600	+1.145%	2,245,562	-7.372%
2025-06-24	75.1300	75.5600	74.9200	75.1000	+0.160%	1,751,724	-6.312%
2025-06-23	73.7100	75.0000	73.5400	74.9800	+0.482%	1,430,371	-6.162%
2025-06-20	75.3300	75.6600	74.5500	74.6200	+0.296%	2,436,463	-5.709%
2025-06-18	74.5600	74.8800	73.9500	74.4000	+0.568%	2,259,505	-5.430%
2025-06-17	74.7000	75.0200	73.7100	73.9800	-1.149%	3,907,848	-4.893%
2025-06-16	74.2500	75.4700	74.2400	74.8400	+1.231%	2,668,803	-5.986%
2025-06-13	74.0400	74.0600	73.3000	73.9300	-2.570%	2,957,414	-4.829%
2025-06-12	75.9100	76.2000	75.5500	75.8800	-0.250%	1,614,406	-7.275%
2025-06-11	76.3800	76.7900	75.8900	76.0700	-0.614%	1,695,368	-7.506%
2025-06-10	75.8100	76.7050	75.5400	76.5400	+0.407%	1,258,818	-8.074%
2025-06-09	76.7200	76.8950	75.5200	76.2300	-1.613%	2,667,269	-7.700%
2025-06-06	76.5000	77.7600	76.3700	77.4800	+2.338%	3,232,753	-9.189%
2025-06-05	75.4400	75.9800	75.4250	75.7100	+0.839%	1,801,376	-7.066%
2025-06-04	75.1100	75.6700	74.9700	75.0800	+0.294%	1,389,187	-6.287%
2025-06-03	74.7500	75.1000	74.5750	74.8600	-1.136%	2,808,918	-6.011%
2025-06-02	75.2000	75.7400	74.9000	75.7200	+0.438%	2,179,965	-7.079%
2025-05-30	74.4700	75.6000	74.3800	75.3900	+0.870%	2,783,825	-6.672%
2025-05-29	74.8400	74.8400	74.2800	74.7400	+0.809%	2,334,603	-5.860%
2025-05-28	73.8700	74.3300	73.4300	74.1400	-0.027%	2,075,853	-5.098%
2025-05-27	72.8500	74.1900	72.6600	74.1600	+0.243%	2,663,634	-5.124%
2025-05-23	72.4800	74.2450	72.4100	73.9800	+1.733%	3,094,533	-4.893%
2025-05-22	72.4400	72.9700	72.4000	72.7200	-0.288%	2,045,550	-3.245%
2025-05-21	72.9600	73.3700	72.7550	72.9300	-0.192%	1,453,350	-3.524%
2025-05-20	72.8500	73.0900	72.3400	73.0700	-0.962%	1,649,575	-3.709%
2025-05-19	72.6500	73.7800	72.6100	73.7800	+1.041%	1,332,136	-4.635%
2025-05-16	73.2900	73.4800	72.4700	73.0200	-0.423%	1,493,469	-3.643%
2025-05-15	72.5500	73.3300	72.2500	73.3300	+2.330%	2,586,808	-4.050%
2025-05-14	71.8600	72.1350	71.3400	71.6600	-1.008%	1,844,560	-1.814%
2025-05-13	71.7900	72.7500	71.3300	72.3900	-0.179%	1,808,941	-2.804%
2025-05-12	73.3100	73.3100	71.4750	72.5200	+2.894%	2,490,525	-2.978%
2025-05-09	70.5400	71.0500	70.2800	70.4800	+1.410%	2,323,242	-0.170%
2025-05-08	71.3100	71.7700	69.1350	69.5000	-4.572%	5,056,969	+1.237%
2025-05-07	73.3900	73.4400	72.8000	72.8300	-0.260%	2,636,478	-3.391%
2025-05-06	73.2500	73.5300	72.7800	73.0200	-0.761%	1,854,599	-3.643%
2025-05-05	73.5300	74.4000	73.4100	73.5800	-0.014%	1,576,971	-4.376%
2025-05-02	73.3900	73.8500	73.1800	73.5900	+1.812%	1,475,994	-4.389%
2025-05-01	72.6800	72.8800	72.2800	72.2800	-0.564%	1,223,376	-2.656%
2025-04-30	73.0400	73.1500	72.1200	72.6900	+0.359%	1,759,775	-3.205%
2025-04-29	71.5800	72.4300	71.5450	72.4300	+0.821%	2,099,283	-2.858%
2025-04-28	72.5500	72.7600	71.5600	71.8400	-0.457%	1,764,229	-2.060%
2025-04-25	71.1600	72.4500	71.1600	72.1700	+0.236%	2,922,111	-2.508%
2025-04-24	72.2400	72.3650	71.6100	72.0000	-0.401%	4,121,658	-2.278%
2025-04-23	72.5200	73.2500	71.6100	72.2900	-3.844%	4,301,814	-2.670%
2025-04-22	74.2500	75.3700	73.5300	75.1800	+1.911%	4,816,425	-6.411%
2025-04-21	73.5000	75.3400	73.0000	73.7700	+2.401%	4,154,327	-4.622%
2025-04-17	70.4400	72.3400	70.3600	72.0400	+4.014%	5,532,620	-2.332%
2025-04-16	69.8900	70.2400	68.8700	69.2600	-0.216%	7,271,755	+1.588%
2025-04-15	68.1600	70.1250	68.1100	69.4100	+3.013%	4,642,220	+1.369%
2025-04-14	67.6900	68.0900	67.2200	67.3800	-0.133%	6,552,618	+4.423%
2025-04-11	64.9600	67.4700	64.8500	67.4700	+3.752%	3,057,262	+4.283%
2025-04-10	65.3100	65.5800	63.5600	65.0300	-0.959%	2,596,278	+8.196%
2025-04-09	63.1500	65.8650	62.2000	65.6600	+2.899%	3,733,316	+7.158%
2025-04-08	64.8300	66.0000	63.2101	63.8100	+0.047%	4,153,076	+10.265%
2025-04-07	63.0600	65.0300	62.0800	63.7800	-1.726%	4,992,588	+10.317%
2025-04-04	66.2300	66.5500	64.2600	64.9000	-3.076%	8,212,255	+8.413%
2025-04-03	65.3400	67.0000	65.1400	66.9600	+1.286%	6,643,430	+5.078%
2025-04-02	65.5600	66.3900	65.5200	66.1100	+1.318%	2,249,142	+6.429%
2025-04-01	64.7400	65.3833	64.4000	65.2500	-1.791%	3,212,585	+7.831%
2025-03-31	65.2800	66.6450	65.0200	66.4400	+0.469%	1,826,456	+5.900%
2025-03-28	66.4800	66.9500	66.0300	66.1300	-1.077%	2,139,855	+6.396%
2025-03-27	66.4000	67.1200	66.1100	66.8500	+1.442%	5,053,766	+5.251%
2025-03-26	65.3500	66.1100	65.3250	65.9000	+0.015%	3,111,397	+6.768%
2025-03-25	65.5400	66.0850	65.3200	65.8900	+0.137%	2,752,084	+6.784%
2025-03-24	65.6000	66.1000	65.3000	65.8000	+1.984%	3,605,140	+6.930%
2025-03-21	63.8700	64.5600	63.7300	64.5200	+1.255%	3,496,503	+9.051%
2025-03-20	63.2400	64.1800	63.1100	63.7200	+0.871%	3,897,163	+10.421%
2025-03-19	62.6900	63.3350	62.6300	63.1700	+1.234%	3,374,871	+11.382%
2025-03-18	61.9600	62.5350	61.7950	62.4000	+1.266%	2,794,775	+12.756%
2025-03-17	60.9900	61.8000	60.8600	61.6200	+1.549%	2,043,182	+14.184%
2025-03-14	60.2900	60.8700	60.2900	60.6800	+1.083%	1,243,890	+15.953%
2025-03-13	60.3100	60.3500	60.0300	60.0300	-0.744%	1,452,368	+17.208%
2025-03-12	60.9400	60.9400	60.2300	60.4800	+1.103%	2,120,899	+16.336%
2025-03-11	59.0300	60.3250	58.9200	59.8200	+1.735%	3,781,442	+17.620%
2025-03-10	58.5400	59.1450	58.5000	58.8000	-0.508%	2,294,232	+19.660%
2025-03-07	59.7400	59.7400	58.4500	59.1000	+0.051%	2,494,418	+19.052%
2025-03-06	59.8000	60.0500	58.8100	59.0700	-2.072%	2,468,366	+19.113%
2025-03-05	60.1400	60.4200	59.8100	60.3200	+1.039%	2,610,885	+16.645%
2025-03-04	60.2600	60.3400	59.2100	59.7000	-1.566%	2,397,563	+17.856%
2025-03-03	61.0400	61.4600	60.3300	60.6500	-1.574%	2,898,657	+16.010%
2025-02-28	61.0000	61.7100	60.9300	61.6200	+2.037%	2,039,512	+14.184%
2025-02-27	60.1800	60.8700	60.0700	60.3900	+0.700%	1,881,505	+16.509%
2025-02-26	60.0800	60.2200	59.8350	59.9700	-0.316%	1,863,015	+17.325%
2025-02-25	59.5600	60.1700	59.4150	60.1600	+0.838%	1,948,730	+16.955%
2025-02-24	59.7400	59.8200	59.2500	59.6600	+0.303%	3,268,384	+17.935%
2025-02-21	59.6000	59.7500	59.2500	59.4800	-0.168%	2,095,544	+18.292%
2025-02-20	59.9700	60.3000	59.2900	59.5800	-1.926%	1,595,822	+18.093%
2025-02-19	60.9400	60.9400	60.3700	60.7500	+0.397%	2,455,531	+15.819%
2025-02-18	60.5300	60.7850	60.3600	60.5100	+0.465%	3,308,924	+16.278%
2025-02-14	60.2300	60.5000	60.0300	60.2300	+0.100%	2,197,552	+16.819%
2025-02-13	60.2800	60.3600	59.9600	60.1700	-0.182%	3,624,746	+16.935%
2025-02-12	60.3400	60.5500	59.9700	60.2800	-0.659%	2,965,027	+16.722%
2025-02-11	60.1600	60.8100	60.0700	60.6800	+0.182%	2,081,872	+15.953%
2025-02-10	61.0000	61.5500	60.5350	60.5700	-1.062%	2,331,705	+16.163%
2025-02-07	61.3000	61.5200	60.9600	61.2200	-1.178%	1,558,049	+14.930%
2025-02-06	61.6900	62.0200	61.6200	61.9500	+0.568%	1,353,830	+13.575%
2025-02-05	61.4200	61.6600	61.2800	61.6000	+0.818%	1,801,087	+14.221%
2025-02-04	61.0500	61.4500	60.8800	61.1000	+2.054%	1,827,301	+15.155%
2025-02-03	59.5900	60.2450	59.5600	59.8700	-1.270%	1,842,580	+17.521%
2025-01-31	60.5000	60.9050	60.2700	60.6400	+0.231%	2,009,500	+16.029%
2025-01-30	60.2200	60.6800	60.0700	60.5000	+1.561%	1,398,657	+16.298%
2025-01-29	60.0100	60.1600	59.5700	59.5700	-1.276%	1,490,227	+18.113%
2025-01-28	59.7500	60.5100	59.5600	60.3400	+2.759%	2,390,439	+16.606%
2025-01-27	58.1700	58.8800	58.0800	58.7200	+0.669%	2,877,369	+19.823%
2025-01-24	58.8600	59.0500	58.3300	58.3300	-1.069%	2,960,921	+20.624%
2025-01-23	59.9800	59.9800	58.6500	58.9600	-2.835%	3,954,778	+19.335%
2025-01-22	59.7800	61.2700	59.7500	60.6800	+3.092%	5,423,031	+15.953%
2025-01-21	58.6100	59.0250	58.5500	58.8600	+0.788%	2,590,748	+19.538%
2025-01-17	58.2000	58.5900	58.0250	58.4000	-0.409%	1,701,517	+20.479%
2025-01-16	59.0100	59.2900	58.4700	58.6400	-0.879%	1,754,396	+19.986%
2025-01-15	59.1600	59.3000	58.9000	59.1600	+1.076%	2,877,612	+18.932%
2025-01-14	58.5500	58.7200	58.1900	58.5300	+0.810%	3,102,905	+20.212%
2025-01-13	57.9200	58.2200	57.7750	58.0600	-0.972%	3,452,088	+21.185%
2025-01-10	59.2700	59.6150	58.5600	58.6300	-2.898%	5,898,358	+20.007%
2025-01-08	60.5300	60.5300	59.8800	60.3800	-1.773%	1,724,560	+16.529%
2025-01-07	61.9400	62.3200	61.3800	61.4700	-0.823%	2,149,916	+14.462%
2025-01-06	61.5900	62.1200	61.5700	61.9800	-0.895%	5,664,179	+13.520%
2025-01-03	62.6600	62.8300	62.1300	62.5400	-2.373%	1,947,278	+12.504%
2025-01-02	64.1700	64.3400	63.7800	64.0600	+0.313%	1,394,974	+9.835%
2024-12-31	63.8800	64.1000	63.5400	63.8600	-0.437%	1,516,261	+10.179%
2024-12-30	64.0700	64.1500	63.6200	64.1400	-0.712%	1,314,098	+9.698%
2024-12-27	64.5000	64.7900	64.2700	64.6000	-0.262%	672,126	+8.916%
2024-12-26	64.7200	64.9800	64.6000	64.7700	-0.644%	519,775	+8.631%
2024-12-24	65.0400	65.2400	64.8450	65.1900	+0.107%	1,367,774	+7.931%
2024-12-23	64.5600	65.2400	64.3700	65.1200	+1.338%	2,112,275	+8.047%
2024-12-20	63.5800	64.4450	63.4100	64.2600	-0.093%	2,677,931	+9.493%
2024-12-19	64.7700	64.7700	64.1600	64.3200	-0.109%	3,408,439	+9.391%
2024-12-18	65.7000	65.7550	64.3600	64.3900	-1.695%	3,105,817	+9.272%
2024-12-17	65.6300	65.8000	65.1100	65.5000	-1.784%	2,988,671	+7.420%
2024-12-16	66.9800	67.0550	66.6500	66.6900	-0.463%	3,146,583	+5.503%
2024-12-13	67.4100	67.4100	66.7400	67.0000	+0.570%	1,979,674	+5.015%
2024-12-12	66.9900	67.2000	66.5300	66.6200	-1.201%	2,624,692	+5.614%
2024-12-11	67.6700	68.0000	67.4000	67.4300	-0.369%	2,069,079	+4.345%
2024-12-10	67.6200	67.9400	67.4500	67.6800	-0.485%	1,759,723	+3.960%
2024-12-09	67.6000	68.5000	67.6000	68.0100	+1.040%	2,298,977	+3.455%
2024-12-06	67.3400	67.4450	66.6000	67.3100	-0.591%	1,896,270	+4.531%
2024-12-05	68.0000	68.4100	67.6900	67.7100	+0.044%	2,987,748	+3.914%
2024-12-04	67.5300	67.8400	67.3000	67.6800	+1.469%	3,562,833	+3.960%
2024-12-03	66.8000	67.0000	66.5000	66.7000	+0.391%	4,643,600	+5.487%
2024-12-02	66.7800	67.1300	66.2400	66.4400	-0.479%	3,118,130	+5.900%
2024-11-29	66.8000	66.9200	66.4500	66.7600	-1.096%	2,687,936	+5.392%
2024-11-27	66.9800	67.7600	66.8700	67.5000	+1.275%	5,546,216	+4.237%
2024-11-26	66.2300	66.8200	66.1900	66.6500	-0.389%	4,066,767	+5.566%
2024-11-25	65.5000	67.3550	65.4600	66.9100	+3.736%	7,477,055	+5.156%
2024-11-22	63.3700	64.5550	63.3300	64.5000	+1.447%	2,742,027	+9.085%
2024-11-21	63.4800	63.7200	63.1600	63.5800	+0.411%	2,535,953	+10.664%
2024-11-20	63.4800	63.6700	63.1000	63.3200	+0.269%	1,855,984	+11.118%
2024-11-19	62.9400	63.2250	62.7400	63.1500	+1.332%	2,064,414	+11.417%
2024-11-18	62.1500	62.5900	62.0200	62.3200	+0.679%	4,110,966	+12.901%
2024-11-15	61.9300	61.9900	61.4800	61.9000	-0.016%	2,001,218	+13.667%
2024-11-14	61.4000	62.4100	61.3500	61.9100	+0.863%	1,408,625	+13.649%
2024-11-13	61.6000	61.6300	60.8800	61.3800	-1.223%	2,157,433	+14.630%
2024-11-12	63.1400	63.3700	62.0700	62.1400	-3.689%	1,937,722	+13.228%
2024-11-11	64.1200	64.6700	64.1200	64.5200	+0.671%	1,911,641	+9.051%
2024-11-08	63.7300	64.2700	63.5600	64.0900	+0.533%	1,549,532	+9.783%
2024-11-07	63.8600	64.0099	63.3100	63.7500	-1.101%	1,569,093	+10.369%
2024-11-06	64.6000	64.7600	63.5700	64.4600	+0.342%	1,066,144	+9.153%
2024-11-05	63.7100	64.4100	63.6100	64.2400	+2.768%	2,163,749	+9.527%
2024-11-04	63.2000	63.3000	62.5100	62.5100	-1.092%	1,559,647	+12.558%
2024-11-01	63.2200	63.5900	62.9800	63.2000	+0.270%	1,253,982	+11.329%
2024-10-31	64.0300	64.0600	62.9900	63.0300	-1.777%	1,265,783	+11.629%
2024-10-30	64.1900	64.6432	63.8500	64.1700	-0.712%	1,698,004	+9.646%
2024-10-29	64.0000	65.0600	64.0000	64.6300	+0.202%	1,516,959	+8.866%
2024-10-28	63.7500	64.5400	63.7200	64.5000	+1.335%	1,901,953	+9.085%
2024-10-25	64.0000	64.3000	63.5300	63.6500	-0.918%	1,027,637	+10.542%
2024-10-24	64.3000	64.4350	64.1700	64.2400	+0.109%	1,157,543	+9.527%
2024-10-23	63.2500	64.2000	63.1300	64.1700	+1.631%	2,536,267	+9.646%
2024-10-22	63.1000	63.2600	62.8800	63.1400	-0.567%	1,454,789	+11.435%
2024-10-21	62.5000	64.1800	62.5000	63.5000	+4.321%	4,485,789	+10.803%
2024-10-18	61.4400	61.5500	60.7100	60.8700	-0.016%	4,061,897	+15.591%
2024-10-17	61.6100	61.7300	60.7900	60.8800	-2.264%	2,384,553	+15.572%
2024-10-16	61.8000	62.3200	61.6800	62.2900	+1.466%	1,873,144	+12.956%
2024-10-15	61.7200	61.8700	61.3800	61.3900	-0.663%	1,248,577	+14.612%
2024-10-14	61.6900	62.1200	61.6400	61.8000	+2.081%	1,632,576	+13.851%
2024-10-11	60.6000	60.9450	60.4900	60.5400	-0.313%	1,500,541	+16.221%
2024-10-10	60.6700	61.0000	60.6000	60.7300	+1.267%	2,060,744	+15.857%
2024-10-09	60.1500	60.3600	59.6900	59.9700	-0.679%	1,731,850	+17.325%
2024-10-08	60.3800	60.8300	60.1100	60.3800	+1.564%	2,225,231	+16.529%
2024-10-07	60.1200	60.1500	59.2700	59.4500	-2.557%	2,419,763	+18.352%
2024-10-04	60.2500	61.0500	60.2200	61.0100	+1.194%	4,108,433	+15.325%
2024-10-03	61.6400	61.6500	60.1500	60.2900	-3.257%	5,151,201	+16.703%
2024-10-02	62.5800	62.7700	62.0200	62.3200	-0.112%	2,926,644	+12.901%
2024-10-01	63.1700	63.5100	62.2300	62.3900	-0.272%	4,159,258	+12.774%
2024-09-30	63.5600	63.5700	62.4700	62.5600	-2.782%	5,998,538	+12.468%
2024-09-27	65.3700	65.3700	64.1074	64.3500	-2.204%	3,224,364	+9.340%
2024-09-26	66.0700	66.1350	65.0200	65.8000	-0.544%	5,412,378	+6.930%
2024-09-25	66.1200	66.4800	66.0800	66.1600	+0.121%	2,715,146	+6.348%
2024-09-24	66.0600	66.3400	65.9700	66.0800	+0.076%	2,095,629	+6.477%
2024-09-23	65.9600	66.0800	65.7350	66.0300	+0.456%	3,105,968	+6.558%
2024-09-20	65.0000	65.8150	64.9550	65.7300	+1.435%	1,878,319	+7.044%
2024-09-19	64.3600	64.8300	64.1700	64.8000	+2.112%	1,942,448	+8.580%
2024-09-18	63.3400	63.8100	63.0200	63.4600	+0.746%	2,682,745	+10.873%
2024-09-17	62.7600	63.0600	62.6400	62.9900	+0.207%	2,721,945	+11.700%
2024-09-16	62.6900	62.8900	62.4400	62.8600	+0.415%	2,595,434	+11.931%
2024-09-13	62.3700	62.7950	62.1800	62.6000	+0.192%	2,716,960	+12.396%
2024-09-12	61.9700	62.5500	61.5700	62.4800	+2.108%	2,055,805	+12.612%
2024-09-11	61.0900	61.2100	60.7100	61.1900	+0.262%	1,375,991	+14.986%
2024-09-10	61.6100	61.6300	60.5000	61.0300	-0.780%	1,397,193	+15.288%
2024-09-09	61.3500	61.6700	61.1300	61.5100	+1.653%	2,183,410	+14.388%
2024-09-06	60.7600	61.4000	60.4100	60.5100	-0.722%	2,687,440	+16.278%
2024-09-05	61.7600	62.1900	60.7400	60.9500	-1.232%	3,321,177	+15.439%
2024-09-04	60.9400	61.9700	60.9400	61.7100	+1.264%	2,570,899	+14.017%
2024-09-03	60.8400	61.3300	60.8400	60.9400	-0.278%	4,033,039	+15.458%
2024-08-30	60.6800	61.1200	60.6750	61.1100	+0.180%	2,467,398	+15.137%
2024-08-29	61.0200	61.2100	60.7400	61.0000	+0.247%	1,069,326	+15.344%
2024-08-28	60.9500	61.0900	60.6900	60.8500	-0.474%	1,230,671	+15.629%
2024-08-27	60.9550	61.2450	60.6600	61.1400	-0.131%	1,442,437	+15.080%
2024-08-26	61.0100	61.2400	60.9300	61.2200	+0.476%	1,166,400	+14.930%
2024-08-23	60.2500	61.1100	60.1700	60.9300	+1.533%	2,432,690	+15.477%
2024-08-22	60.4100	60.5100	59.7100	60.0100	-0.728%	1,796,599	+17.247%
2024-08-21	60.0200	60.4500	59.9300	60.4500	+0.599%	1,838,977	+16.394%
2024-08-20	60.0600	60.4200	60.0600	60.0900	-0.299%	1,080,775	+17.091%
2024-08-19	60.1100	60.4100	59.8950	60.2700	+0.266%	1,776,105	+16.741%
2024-08-16	59.9000	60.4000	59.7500	60.1100	+0.451%	1,823,979	+17.052%
2024-08-15	59.0000	60.0000	58.9500	59.8400	+1.700%	3,732,927	+17.580%
2024-08-14	59.0200	59.0550	58.5000	58.8400	+0.307%	3,256,966	+19.579%
2024-08-13	58.9800	59.1000	58.3650	58.6600	-3.169%	3,682,745	+19.945%
2024-08-12	61.0000	61.1400	60.4500	60.5800	-0.247%	2,902,531	+16.144%
2024-08-09	60.2500	60.9200	60.2500	60.7300	+0.797%	2,370,840	+15.857%
2024-08-08	60.0600	60.4800	60.0600	60.2500	+1.346%	2,776,356	+16.780%
2024-08-07	59.5400	60.2000	59.2200	59.4500	+1.868%	3,211,348	+18.352%
2024-08-06	58.1000	58.6400	57.2400	58.3600	+0.551%	4,707,785	+20.562%
2024-08-05	58.0000	58.6100	57.6800	58.0400	-3.267%	7,074,420	+21.227%
2024-08-02	60.6100	60.7950	59.9550	60.0000	-0.843%	6,475,998	+17.267%
2024-08-01	61.1000	61.1300	60.3500	60.5100	+0.833%	3,194,612	+16.278%
2024-07-31	60.2400	60.3100	59.7600	60.0100	+0.167%	1,780,509	+17.247%
2024-07-30	60.3100	60.3400	59.8600	59.9100	-0.366%	1,572,772	+17.443%
2024-07-29	60.3600	60.6000	59.8800	60.1300	-0.841%	892,317	+17.013%
2024-07-26	60.4900	60.7700	60.2500	60.6400	+0.731%	952,176	+16.029%
2024-07-25	59.9900	60.9200	59.7300	60.2000	+0.854%	1,565,721	+16.877%
2024-07-24	60.1500	60.1500	59.5750	59.6900	-1.404%	2,471,659	+17.876%
2024-07-23	60.2300	60.8100	60.0600	60.5400	-0.378%	1,983,909	+16.221%
2024-07-22	60.6500	61.5400	60.2400	60.7700	+2.152%	2,263,015	+15.781%
2024-07-19	60.0000	60.3900	59.4131	59.4900	-1.343%	1,784,552	+18.272%
2024-07-18	60.4800	60.8600	60.0700	60.3000	-0.099%	1,307,628	+16.683%
2024-07-17	60.7000	60.7000	60.0100	60.3600	-0.952%	1,849,470	+16.567%
2024-07-16	60.5000	61.2300	60.5000	60.9400	+1.095%	2,568,023	+15.458%
2024-07-15	60.2900	60.7500	60.0800	60.2800	-0.265%	2,976,549	+16.722%
2024-07-12	60.8100	60.8100	60.2300	60.4400	+0.199%	1,840,499	+16.413%
2024-07-11	60.3900	60.8900	60.1700	60.3200	-0.066%	3,131,407	+16.645%
2024-07-10	60.8400	60.9700	59.9500	60.3600	-1.517%	2,333,470	+16.567%
2024-07-09	61.9200	62.2200	61.2900	61.2900	-1.017%	3,559,995	+14.798%
2024-07-08	62.0700	62.4000	61.8400	61.9200	+0.048%	2,511,188	+13.630%
2024-07-05	62.6100	62.9800	61.2600	61.8900	-7.128%	4,581,173	+13.686%
2024-07-03	66.8600	66.9900	66.2700	66.6400	-0.493%	2,234,837	+5.582%
2024-07-02	65.6100	67.1600	65.1000	66.9700	+4.477%	4,425,596	+5.062%
2024-07-01	64.7100	65.1100	64.0300	64.1000	-0.358%	3,037,405	+9.766%
2024-06-28	64.9100	64.9450	64.0300	64.3300	-0.832%	2,679,000	+9.374%
2024-06-27	65.0000	65.4200	64.5300	64.8700	-0.200%	3,581,597	+8.463%
2024-06-26	64.7500	65.0200	64.1300	65.0000	-0.092%	3,726,066	+8.246%
2024-06-25	64.5100	65.2000	64.4400	65.0600	+1.308%	3,085,238	+8.146%
2024-06-24	63.5900	64.3500	63.2600	64.2200	+1.277%	2,980,271	+9.561%
2024-06-21	62.8300	63.5600	62.5200	63.4100	+0.269%	2,065,022	+10.960%
2024-06-20	63.4200	63.5900	62.9300	63.2400	+2.579%	3,003,066	+11.259%
2024-06-18	61.3700	61.9250	61.3200	61.6500	+1.165%	3,463,603	+14.128%
2024-06-17	60.6600	60.9400	60.1200	60.9400	+0.462%	1,131,343	+15.458%
2024-06-14	60.2000	60.6800	59.4300	60.6600	+0.680%	1,452,090	+15.991%
2024-06-13	60.6800	60.6800	60.0700	60.2500	-0.116%	2,439,112	+16.780%
2024-06-12	59.6700	60.5700	59.6000	60.3200	+2.151%	3,194,169	+16.645%
2024-06-11	58.8300	59.1500	58.4200	59.0500	-0.068%	1,831,138	+19.153%
2024-06-10	58.6600	59.2700	58.6300	59.0900	0.000%	1,610,343	+19.073%
2024-06-07	59.4200	59.4200	58.8000	59.0900	+0.017%	1,699,160	+19.073%
2024-06-06	59.0000	59.3400	58.7000	59.0800	+1.112%	2,448,256	+19.093%
2024-06-05	58.1500	58.4600	57.1700	58.4300	+5.260%	4,518,780	+20.418%
2024-06-04	57.5000	57.8400	55.0000	55.5100	-9.342%	5,316,294	+26.752%
2024-06-03	59.7700	61.2700	59.7000	61.2300	+5.770%	4,343,379	+14.911%
2024-05-31	57.6300	57.9650	57.2900	57.8900	+1.171%	3,633,477	+21.541%
2024-05-30	57.1000	57.4000	56.4600	57.2200	+0.386%	3,259,744	+22.964%
2024-05-29	56.9200	57.0900	56.8500	57.0000	-1.333%	1,535,149	+23.439%
2024-05-28	58.0600	58.4450	57.7500	57.7700	-0.397%	2,113,879	+21.793%
2024-05-24	57.5600	58.2600	57.2800	58.0000	+2.167%	2,746,235	+21.310%
2024-05-23	57.2000	57.3300	56.7400	56.7700	+1.104%	2,171,140	+23.939%
2024-05-22	56.2400	56.3500	56.0300	56.1500	-0.036%	874,954	+25.307%
2024-05-21	56.0600	56.4600	55.9600	56.1700	-0.602%	1,698,058	+25.263%
2024-05-20	56.8200	57.0300	56.3800	56.5100	-0.476%	815,588	+24.509%
2024-05-17	56.1800	56.8650	56.1450	56.7800	+1.320%	1,699,694	+23.917%
2024-05-16	56.0900	56.3600	55.9400	56.0400	+0.683%	1,120,892	+25.553%
2024-05-15	55.6300	55.7500	54.9900	55.6600	-0.518%	1,558,465	+26.410%
2024-05-14	55.9900	56.0650	55.5350	55.9500	+0.089%	1,748,824	+25.755%
2024-05-13	56.1000	56.5800	55.8900	55.9000	+0.721%	1,551,684	+25.868%
2024-05-10	55.2000	55.6500	55.0900	55.5000	+0.307%	2,289,224	+26.775%
2024-05-09	55.6600	55.9400	55.2700	55.3300	-1.320%	2,800,815	+27.164%
2024-05-08	56.1500	56.2000	55.8100	56.0700	-1.216%	1,728,033	+25.486%
2024-05-07	57.4300	57.5300	56.5700	56.7600	-2.273%	3,247,113	+23.961%
2024-05-06	58.5000	58.7200	58.0500	58.0800	-0.735%	1,326,680	+21.143%
2024-05-03	58.6100	58.6100	58.0000	58.5100	-0.612%	2,152,098	+20.253%
2024-05-02	58.7500	59.2200	58.5900	58.8700	+1.256%	1,744,075	+19.518%
2024-05-01	57.8200	58.5800	57.6800	58.1400	+0.937%	945,889	+21.018%
2024-04-30	58.0000	58.5200	57.3900	57.6000	-1.252%	1,570,398	+22.153%
2024-04-29	58.5200	58.6900	58.2500	58.3300	-0.017%	2,061,359	+20.624%
2024-04-26	58.3400	58.7500	58.1750	58.3400	+0.017%	1,395,627	+20.603%
2024-04-25	58.0300	58.4050	57.7700	58.3300	+0.120%	1,493,825	+20.624%
2024-04-24	58.3200	58.4400	57.7550	58.2600	-0.308%	1,561,396	+20.769%
2024-04-23	57.8800	58.4650	57.5500	58.4400	+0.240%	1,692,563	+20.397%
2024-04-22	58.3000	58.4500	56.6500	58.3000	-1.270%	3,324,555	+20.686%
2024-04-19	57.7900	59.1000	57.7200	59.0500	+2.910%	3,204,917	+19.153%
2024-04-18	56.9300	57.4950	56.4600	57.3800	+0.986%	2,377,873	+22.621%
2024-04-17	56.5000	57.0450	56.4900	56.8200	+0.513%	2,058,822	+23.830%
2024-04-16	57.1400	57.1600	56.2400	56.5300	+0.035%	1,806,439	+24.465%
2024-04-15	57.3800	58.2100	56.4900	56.5100	-0.947%	1,974,074	+24.509%
2024-04-12	57.1300	57.4900	56.8000	57.0500	-1.604%	6,109,795	+23.330%
2024-04-11	58.2500	58.4200	57.6100	57.9800	-0.770%	2,190,638	+21.352%
2024-04-10	58.0500	58.6000	57.6700	58.4300	-1.000%	2,259,556	+20.418%
2024-04-09	59.1800	59.5500	58.6900	59.0200	-0.640%	2,437,966	+19.214%
2024-04-08	58.9700	59.7000	58.4600	59.4000	+0.712%	2,844,234	+18.451%
2024-04-05	60.5600	60.8300	58.3100	58.9800	-0.506%	3,109,869	+19.295%
2024-04-04	58.5600	60.4200	58.5100	59.2800	+5.106%	6,917,221	+18.691%
2024-04-03	56.8600	57.1400	56.2500	56.4000	-0.914%	3,164,563	+24.752%
2024-04-02	55.8200	56.9850	55.6400	56.9200	+1.227%	3,165,412	+23.612%
2024-04-01	56.0900	56.4700	55.9000	56.2300	+0.465%	2,706,748	+25.129%
2024-03-28	55.6500	56.3300	55.5000	55.9700	+0.575%	2,009,772	+25.710%
2024-03-27	55.3200	56.0000	55.0600	55.6500	+2.054%	2,385,448	+26.433%
2024-03-26	54.5200	54.9400	54.0700	54.5300	+0.018%	1,495,805	+29.030%
2024-03-25	54.3900	54.7400	54.3900	54.5200	+0.239%	1,699,627	+29.054%
2024-03-22	55.5000	55.5200	54.2500	54.3900	-2.194%	2,299,061	+29.362%
2024-03-21	55.8100	56.4900	55.6000	55.6100	-0.233%	1,587,010	+26.524%
2024-03-20	55.0000	56.0100	55.0000	55.7400	+0.523%	1,902,002	+26.229%
2024-03-19	55.6700	55.9300	55.4400	55.4500	-1.000%	1,993,314	+26.889%
2024-03-18	55.4600	56.1700	55.2800	56.0100	+1.412%	2,469,667	+25.620%
2024-03-15	55.5300	55.6700	54.9900	55.2300	-0.325%	2,103,815	+27.395%

document.getElementById("QdrPHC").onerror = function(){this.style.display='none';}; .dark-mode .tSQrvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSQrvP{ color: #333333; background-color: white; border: 2px solid #333333; }HDBHDFC Bank Limitedstock NYSE ADR

HDB
HDFC Bank Limited
stock NYSE ADR