HDFC Bank Limited ADR (HDB) Historical Stock Data
63.32 ↑0.17 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDB is up 0.04% a day on average. There have been 14 days where HDFC Bank Limited ADR closed green and 16 days where HDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 63.48 | 63.32 | ↓$0.16 (-0.25%) | 63.10 | 63.67 | 2.67M |
| 2024-11-19 | 62.94 | 63.15 | ↑$0.21 (0.33%) | 62.74 | 63.23 | 1.74M |
| 2024-11-18 | 62.15 | 62.32 | ↑$0.17 (0.27%) | 62.02 | 62.59 | 4.13M |
| 2024-11-15 | 61.93 | 61.90 | ↓$0.03 (-0.05%) | 61.48 | 61.99 | 2.38M |
| 2024-11-14 | 61.40 | 61.91 | ↑$0.51 (0.83%) | 61.35 | 62.41 | 1.85M |
| 2024-11-13 | 61.60 | 61.38 | ↓$0.22 (-0.36%) | 60.88 | 61.63 | 2.17M |
| 2024-11-12 | 63.14 | 62.14 | ↓$1.00 (-1.58%) | 62.07 | 63.37 | 2.79M |
| 2024-11-11 | 64.12 | 64.52 | ↑$0.40 (0.62%) | 64.12 | 64.67 | 1.92M |
| 2024-11-08 | 63.73 | 64.09 | ↑$0.36 (0.56%) | 63.56 | 64.27 | 1.56M |
| 2024-11-07 | 63.86 | 63.75 | ↓$0.11 (-0.17%) | 63.31 | 64.01 | 1.58M |
| 2024-11-06 | 64.60 | 64.46 | ↓$0.14 (-0.22%) | 63.57 | 64.76 | 1.07M |
| 2024-11-05 | 63.71 | 64.24 | ↑$0.53 (0.83%) | 63.61 | 64.41 | 2.33M |
| 2024-11-04 | 63.20 | 62.51 | ↓$0.69 (-1.09%) | 62.51 | 63.30 | 1.57M |
| 2024-11-01 | 63.22 | 63.20 | ↓$0.02 (-0.03%) | 62.98 | 63.59 | 1.26M |
| 2024-10-31 | 64.03 | 63.03 | ↓$1.00 (-1.56%) | 62.99 | 64.06 | 1.29M |
| 2024-10-30 | 64.19 | 64.17 | ↓$0.02 (-0.03%) | 63.85 | 64.64 | 1.71M |
| 2024-10-29 | 64.00 | 64.63 | ↑$0.63 (0.98%) | 64.00 | 65.06 | 1.60M |
| 2024-10-28 | 63.75 | 64.50 | ↑$0.75 (1.18%) | 63.72 | 64.54 | 1.98M |
| 2024-10-25 | 64.00 | 63.65 | ↓$0.35 (-0.55%) | 63.53 | 64.30 | 1.05M |
| 2024-10-24 | 64.30 | 64.24 | ↓$0.06 (-0.09%) | 64.17 | 64.44 | 1.29M |
| 2024-10-23 | 63.25 | 64.17 | ↑$0.92 (1.45%) | 63.13 | 64.20 | 2.57M |
| 2024-10-22 | 63.10 | 63.14 | ↑$0.04 (0.06%) | 62.88 | 63.26 | 1.47M |
| 2024-10-21 | 62.50 | 63.50 | ↑$1.00 (1.60%) | 62.50 | 64.18 | 5M |
| 2024-10-18 | 61.44 | 60.87 | ↓$0.57 (-0.93%) | 60.71 | 61.55 | 4.07M |
| 2024-10-17 | 61.61 | 60.88 | ↓$0.73 (-1.18%) | 60.79 | 61.73 | 2.45M |
| 2024-10-16 | 61.80 | 62.29 | ↑$0.49 (0.79%) | 61.68 | 62.32 | 1.88M |
| 2024-10-15 | 61.72 | 61.39 | ↓$0.33 (-0.53%) | 61.38 | 61.87 | 1.31M |
| 2024-10-14 | 61.69 | 61.80 | ↑$0.11 (0.18%) | 61.64 | 62.12 | 1.65M |
| 2024-10-11 | 60.60 | 60.54 | ↓$0.06 (-0.10%) | 60.49 | 60.95 | 1.58M |
| 2024-10-10 | 60.67 | 60.73 | ↑$0.06 (0.10%) | 60.60 | 61.00 | 2.07M |
Create an account or log in to view more rows.
$HDB lets go!!
$HDB bull flag
breakout!
$HDB Bullish AF ??
$HDB this is going to skyrocket tmr!!!
$HDB It's coming
load 'em up.
$HDB great sale!!!! Buy buy buy
$HDB is being added
$HDB 5 minute looks sexy
$HDB lmao wtf was that
$HDB buy the dip were blasting off