HDFC Bank ADR

HDB
🏛️ usa →
34.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 67.22 67.25 66.73 67.11 0.8M
2023-12-28 66.83 67.37 66.71 67.22 1.9M
2023-12-27 66.97 67.44 66.80 67.04 1.8M
2023-12-26 67.12 67.18 66.52 66.72 1.4M
2023-12-22 66.36 67.16 66.12 67.00 1.6M
2023-12-21 66.46 66.80 66.10 66.62 1.9M
2023-12-20 66.06 66.81 65.57 65.58 1.7M
2023-12-19 66.00 66.74 65.74 66.19 1.9M
2023-12-18 66.08 66.26 65.77 66.13 1.4M
2023-12-15 66.60 66.75 66.01 66.08 2.4M
2023-12-14 66.66 67.38 66.50 66.88 4.4M
2023-12-13 64.61 65.92 64.18 65.92 2.3M
2023-12-12 64.50 64.83 64.40 64.65 2.1M
2023-12-11 64.12 65.35 64.12 65.09 3.9M
2023-12-08 63.78 64.61 63.70 64.54 2.4M
2023-12-07 63.38 63.78 62.87 63.36 1.8M
2023-12-06 62.89 63.22 62.43 62.73 2.9M
2023-12-05 63.15 63.89 62.73 62.88 2.6M
2023-12-04 62.09 63.28 62.05 63.26 4.8M
2023-12-01 59.50 60.83 59.27 60.71 1.8M
2023-11-30 60.31 60.82 59.81 60.04 2.4M
2023-11-29 59.86 60.80 59.74 60.55 3.1M
2023-11-28 59.00 59.73 58.77 59.35 2.1M
2023-11-27 59.25 59.48 58.86 58.89 1.4M
2023-11-24 59.17 59.53 58.97 59.50 0.7M
2023-11-22 58.94 59.10 58.61 58.64 1.0M
2023-11-21 58.66 59.27 58.53 58.85 2.1M
2023-11-20 57.92 58.41 57.74 58.27 1.2M
2023-11-17 58.10 58.27 57.62 58.14 1.0M
2023-11-16 58.46 58.61 57.61 57.79 1.3M
2023-11-15 58.67 58.97 58.49 58.52 1.6M
2023-11-14 58.37 59.06 58.27 58.70 2.4M
2023-11-13 57.20 57.43 57.01 57.18 1.9M
2023-11-10 56.56 57.39 56.45 57.32 2.3M
2023-11-09 57.00 57.03 56.16 56.17 1.6M
2023-11-08 56.70 56.82 56.30 56.61 1.8M
2023-11-07 57.07 57.17 55.95 56.35 3.7M
2023-11-06 57.92 58.11 56.88 57.28 1.9M
2023-11-03 58.00 58.64 57.90 57.90 1.7M
2023-11-02 56.86 57.96 56.66 57.83 1.6M
2023-11-01 56.75 56.84 56.29 56.54 2.3M
2023-10-31 56.88 56.93 56.05 56.55 1.7M
2023-10-30 56.93 57.36 56.92 57.30 1.6M
2023-10-27 57.04 57.16 56.29 56.33 2.3M
2023-10-26 56.22 56.96 56.15 56.82 3.0M
2023-10-25 56.52 57.61 56.43 57.30 2.1M
2023-10-24 56.56 57.14 56.46 57.06 2.0M
2023-10-23 57.05 57.27 56.58 56.65 2.2M
2023-10-20 57.46 57.77 57.21 57.27 1.8M
2023-10-19 57.67 57.87 56.91 57.25 2.1M
2023-10-18 57.81 58.02 57.18 57.40 3.6M
2023-10-17 58.97 59.09 58.03 58.24 3.5M
2023-10-16 59.09 59.70 58.72 59.01 3.8M
2023-10-13 58.47 58.89 58.10 58.20 2.1M
2023-10-12 59.33 59.80 58.68 58.80 1.6M
2023-10-11 59.16 59.80 58.69 59.12 1.8M
2023-10-10 59.25 59.46 58.98 59.02 1.7M
2023-10-09 58.25 58.90 58.14 58.87 1.2M
2023-10-06 58.73 59.47 58.62 59.29 1.0M
2023-10-05 59.18 59.47 58.88 59.28 1.4M
2023-10-04 58.52 59.58 58.42 59.26 3.0M
2023-10-03 57.64 58.04 57.31 57.52 2.3M
2023-10-02 59.10 59.11 57.60 57.92 2.0M
2023-09-29 59.42 59.58 58.88 59.01 2.3M
2023-09-28 58.49 59.33 58.42 59.13 2.1M
2023-09-27 58.20 58.66 58.07 58.44 2.6M
2023-09-26 58.75 59.14 57.95 58.21 2.7M
2023-09-25 58.97 58.99 58.49 58.63 3.0M
2023-09-22 59.23 59.59 58.68 58.87 2.9M
2023-09-21 59.61 59.74 58.70 59.39 7.1M
2023-09-20 61.78 61.97 59.16 59.16 9.7M
2023-09-19 63.50 63.60 62.72 62.94 1.8M
2023-09-18 64.47 64.91 63.26 63.40 2.8M
2023-09-15 66.14 66.20 64.93 65.02 3.2M
2023-09-14 65.94 66.21 65.45 66.20 1.1M
2023-09-13 65.64 66.02 65.39 65.52 1.2M
2023-09-12 65.15 65.73 65.06 65.56 1.1M
2023-09-11 64.82 65.47 64.71 65.22 1.5M
2023-09-08 63.74 64.67 63.65 64.36 1.7M
2023-09-07 63.26 63.42 63.03 63.16 1.7M
2023-09-06 62.96 63.34 62.90 62.95 1.4M
2023-09-05 62.94 63.17 62.29 62.32 0.9M
2023-09-01 63.15 63.72 62.76 62.80 1.7M
2023-08-31 62.99 63.18 62.28 62.31 2.7M
2023-08-30 63.56 63.98 63.06 63.68 1.0M
2023-08-29 63.50 63.77 63.02 63.62 1.8M
2023-08-28 63.21 63.53 62.87 63.48 1.2M
2023-08-25 63.00 63.36 62.39 62.73 1.7M
2023-08-24 63.38 63.55 63.05 63.05 1.2M
2023-08-23 63.50 63.88 63.05 63.83 1.8M
2023-08-22 63.42 63.87 62.77 62.96 2.1M
2023-08-21 63.29 63.82 62.89 63.66 2.1M
2023-08-18 63.00 63.07 62.44 62.85 2.7M
2023-08-17 63.96 63.96 63.24 63.24 1.4M
2023-08-16 64.06 64.35 63.50 63.57 1.9M
2023-08-15 64.61 65.04 63.74 63.86 2.0M
2023-08-14 65.87 65.88 64.73 65.10 1.3M
2023-08-11 66.25 66.67 66.05 66.32 0.9M
2023-08-10 66.89 67.54 66.47 66.57 1.1M
2023-08-09 66.67 67.12 66.58 66.83 1.0M
2023-08-08 66.62 67.03 66.17 66.52 1.0M
2023-08-07 66.84 67.36 66.75 66.96 1.4M
2023-08-04 67.12 67.42 66.72 66.83 1.4M
2023-08-03 66.00 66.74 65.90 66.28 1.2M
2023-08-02 67.05 67.06 66.15 66.68 1.4M
2023-08-01 68.37 68.37 67.54 67.55 1.2M
2023-07-31 68.60 69.03 68.04 68.28 0.9M
2023-07-28 68.43 68.50 67.89 68.09 1.5M
2023-07-27 70.38 70.54 68.26 68.27 1.5M
2023-07-26 70.02 71.39 70.02 70.81 2.2M
2023-07-25 70.72 70.96 70.30 70.50 1.7M
2023-07-24 70.36 70.76 69.78 70.06 1.9M
2023-07-21 70.70 70.72 70.13 70.45 1.9M
2023-07-20 70.15 71.08 69.94 71.01 2.8M
2023-07-19 70.55 71.16 70.16 70.54 4.5M
2023-07-18 69.10 70.78 68.38 70.71 4.5M
2023-07-17 68.29 70.91 68.15 70.55 3.2M
2023-07-14 67.49 67.84 67.07 67.56 1.4M
2023-07-13 68.00 68.10 67.43 67.52 1.3M
2023-07-12 67.38 67.42 66.56 67.00 1.1M
2023-07-11 66.58 67.42 66.58 67.21 1.8M
2023-07-10 66.24 66.62 65.48 66.18 1.5M
2023-07-07 66.08 66.78 65.90 66.32 3.1M
2023-07-06 67.32 67.32 66.11 66.43 3.0M
2023-07-05 69.40 69.55 67.02 67.07 2.4M
2023-07-03 70.55 71.27 70.50 70.79 1.7M
2023-06-30 69.70 70.27 69.59 69.70 1.9M
2023-06-29 68.95 69.70 68.86 69.45 1.5M
2023-06-28 69.04 69.24 68.73 68.94 0.9M
2023-06-27 69.95 69.95 68.75 68.85 1.5M
2023-06-26 68.12 68.68 67.74 68.14 1.5M
2023-06-23 68.24 69.04 67.95 68.69 1.8M
2023-06-22 68.14 68.70 67.92 68.38 1.1M
2023-06-21 66.79 68.11 66.54 67.83 2.6M
2023-06-20 66.39 66.43 65.61 66.20 3.4M
2023-06-16 65.16 66.48 64.99 66.45 2.8M
2023-06-15 63.49 64.63 62.87 64.60 1.7M
2023-06-14 64.99 64.99 64.05 64.36 1.7M
2023-06-13 64.82 65.51 64.73 64.91 1.4M
2023-06-12 64.79 65.15 63.94 63.94 2.0M
2023-06-09 64.73 65.65 64.61 65.65 0.9M
2023-06-08 65.20 65.34 64.64 64.68 0.8M
2023-06-07 64.85 65.53 64.61 64.90 1.1M
2023-06-06 64.82 64.99 64.24 64.38 1.2M
2023-06-05 65.17 65.99 65.15 65.19 1.2M
2023-06-02 65.00 65.66 64.80 65.48 1.4M
2023-06-01 64.54 64.92 64.41 64.76 2.2M
2023-05-31 64.01 64.51 63.77 64.40 3.2M
2023-05-30 65.07 65.56 64.64 64.80 1.7M
2023-05-26 64.59 65.21 64.59 64.81 1.0M
2023-05-25 65.08 65.18 64.31 64.38 2.1M
2023-05-24 64.75 65.30 64.73 64.98 1.4M
2023-05-23 66.25 66.52 64.73 65.34 3.9M
2023-05-22 66.44 66.90 66.30 66.56 0.9M
2023-05-19 66.80 66.98 66.45 66.49 1.0M
2023-05-18 67.19 67.19 66.50 66.67 1.5M
2023-05-17 67.32 67.66 66.86 66.90 2.9M
2023-05-16 67.32 67.80 66.97 67.00 0.9M
2023-05-15 67.80 68.48 67.77 68.10 1.1M
2023-05-12 67.63 68.12 67.49 67.95 1.5M
2023-05-11 67.79 68.32 67.09 67.13 2.2M
2023-05-10 67.16 68.90 66.79 68.33 2.8M
2023-05-09 66.50 66.83 65.74 65.99 2.7M
2023-05-08 67.96 68.29 67.10 67.12 2.1M
2023-05-05 66.99 67.16 65.72 67.02 3.6M
2023-05-04 70.49 71.01 68.16 68.52 5.0M
2023-05-03 69.88 70.43 69.45 69.50 1.0M
2023-05-02 69.95 70.05 69.19 69.55 0.8M
2023-05-01 69.51 70.62 69.51 69.91 0.6M
2023-04-28 69.33 69.81 69.01 69.80 1.2M
2023-04-27 69.66 69.78 69.07 69.60 1.4M
2023-04-26 70.32 70.72 69.50 69.66 1.8M
2023-04-25 70.00 70.02 69.32 69.57 1.5M
2023-04-24 70.89 71.19 70.19 70.52 1.2M
2023-04-21 70.20 71.30 70.19 70.89 1.6M
2023-04-20 69.92 70.12 69.65 69.84 0.8M
2023-04-19 69.34 70.18 68.79 69.96 1.7M
2023-04-18 68.91 69.16 68.45 68.93 2.9M
2023-04-17 68.74 69.19 68.06 68.68 1.7M
2023-04-14 69.40 70.47 69.39 70.43 1.8M
2023-04-13 70.22 70.22 68.28 69.46 1.1M
2023-04-12 69.64 70.52 69.43 69.76 1.2M
2023-04-11 68.43 68.61 68.09 68.60 0.8M
2023-04-10 67.77 68.05 67.50 67.67 0.5M
2023-04-06 68.28 68.69 67.91 68.49 0.8M
2023-04-05 67.69 68.29 67.30 67.95 1.2M
2023-04-04 67.01 67.31 66.44 66.96 0.7M
2023-04-03 66.60 67.08 66.08 66.76 1.3M
2023-03-31 66.61 67.08 66.25 66.67 1.2M
2023-03-30 66.33 66.45 66.04 66.08 1.0M
2023-03-29 65.45 66.22 65.28 66.06 1.1M
2023-03-28 64.93 65.24 64.81 64.86 1.2M
2023-03-27 63.49 64.70 63.23 64.38 1.2M
2023-03-24 63.02 63.41 62.50 63.39 1.1M
2023-03-23 63.22 64.53 63.09 63.42 1.7M
2023-03-22 64.69 64.91 62.74 62.81 2.1M
2023-03-21 64.91 65.44 64.51 64.59 2.1M
2023-03-20 63.05 64.25 63.05 63.74 1.6M
2023-03-17 63.68 63.86 62.91 63.15 1.2M
2023-03-16 62.19 64.16 62.19 63.89 1.4M
2023-03-15 61.93 62.35 61.05 62.31 2.8M
2023-03-14 64.35 65.02 64.03 64.37 1.5M
2023-03-13 63.22 64.29 62.73 63.67 2.3M
2023-03-10 65.23 65.88 64.01 64.42 2.4M
2023-03-09 67.51 67.67 66.08 66.18 1.7M
2023-03-08 68.34 68.34 67.48 68.00 1.2M
2023-03-07 68.39 68.70 67.55 67.93 1.1M
2023-03-06 68.53 68.81 68.21 68.32 1.2M
2023-03-03 67.36 67.81 66.96 67.72 1.0M
2023-03-02 66.33 66.85 66.00 66.65 1.6M
2023-03-01 67.63 67.63 66.12 66.70 1.7M
2023-02-28 67.38 67.80 66.97 67.64 1.1M
2023-02-27 67.53 67.80 66.86 67.06 1.1M
2023-02-24 66.82 67.12 66.65 66.83 1.3M
2023-02-23 67.51 67.79 67.02 67.57 0.9M
2023-02-22 68.00 68.39 67.03 67.46 1.1M
2023-02-21 68.86 69.29 68.59 68.81 1.2M
2023-02-17 68.98 69.56 68.90 69.43 1.4M
2023-02-16 69.06 69.75 68.83 69.23 1.5M
2023-02-15 69.30 69.73 69.05 69.57 0.9M
2023-02-14 69.24 69.90 68.92 69.65 1.7M
2023-02-13 67.95 69.00 67.63 68.91 1.0M
2023-02-10 67.97 68.37 66.95 67.97 0.9M
2023-02-09 68.30 68.46 67.59 67.65 1.1M
2023-02-08 67.32 68.27 66.91 67.86 1.2M
2023-02-07 66.29 67.31 66.07 67.19 1.0M
2023-02-06 66.64 67.14 66.14 66.91 0.9M
2023-02-03 67.23 67.98 66.80 67.48 1.9M
2023-02-02 65.27 67.26 65.01 67.10 2.0M
2023-02-01 67.65 67.76 64.45 64.68 3.0M
2023-01-31 65.88 67.48 65.71 67.36 1.6M
2023-01-30 66.10 66.58 65.60 66.00 2.0M
2023-01-27 66.78 66.95 65.06 65.77 2.7M
2023-01-26 67.41 68.05 67.05 68.01 1.4M
2023-01-25 69.57 69.66 66.93 66.93 2.4M
2023-01-24 71.00 71.76 70.56 71.44 1.2M
2023-01-23 70.32 70.89 70.05 70.75 1.2M
2023-01-20 69.99 70.49 68.78 70.49 1.3M
2023-01-19 68.90 69.77 68.80 69.45 1.4M
2023-01-18 68.22 69.20 67.98 68.65 1.3M
2023-01-17 66.95 67.18 64.77 67.00 2.1M
2023-01-13 66.36 67.81 66.29 67.52 1.0M
2023-01-12 67.14 67.14 66.35 66.70 1.3M
2023-01-11 65.94 66.85 65.36 66.58 1.2M
2023-01-10 67.10 67.12 65.23 65.58 1.4M
2023-01-09 67.59 67.96 66.56 67.40 1.0M
2023-01-06 67.20 67.64 66.50 67.40 0.9M
2023-01-05 67.61 67.62 66.78 66.96 1.4M
2023-01-04 67.84 68.27 67.55 67.84 1.0M
2023-01-03 69.29 69.33 68.18 68.40 0.8M