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
2025-09-30 34.02 34.21 33.93 34.15 2.8M
2025-09-29 34.20 34.28 34.07 34.14 2.5M
2025-09-26 34.32 34.52 34.03 34.15 3.4M
2025-09-25 34.55 34.56 34.18 34.25 2.5M
2025-09-24 34.45 34.81 34.21 34.46 3.9M
2025-09-23 35.07 35.07 34.59 34.66 3.0M
2025-09-22 35.10 35.33 34.91 35.06 3.1M
2025-09-19 35.74 35.99 35.39 35.45 3.6M
2025-09-18 35.82 35.94 35.35 35.62 2.3M
2025-09-17 35.46 36.47 35.45 35.97 5.6M
2025-09-16 35.08 35.39 35.07 35.16 3.0M
2025-09-15 35.07 35.33 34.99 35.08 3.6M
2025-09-12 35.23 35.34 34.95 35.07 1.8M
2025-09-11 35.12 35.52 35.05 35.39 3.5M
2025-09-10 35.19 35.55 35.13 35.22 2.9M
2025-09-09 35.16 35.50 35.00 35.00 3.4M
2025-09-08 35.50 35.50 35.02 35.38 2.0M
2025-09-05 35.52 35.53 35.07 35.30 3.4M
2025-09-04 35.46 35.47 35.09 35.32 3.5M
2025-09-03 35.58 35.62 35.13 35.31 3.2M
2025-09-02 35.28 35.36 34.70 34.95 6.0M
2025-08-29 35.49 35.72 35.39 35.58 3.0M
2025-08-28 35.96 36.02 35.53 35.56 3.5M
2025-08-27 36.23 36.31 36.02 36.15 3.1M
2025-08-26 36.25 36.35 35.87 36.34 3.1M
2025-08-25 37.00 37.06 36.41 36.41 4.0M
2025-08-22 37.53 37.55 36.87 37.00 4.6M
2025-08-21 37.46 37.86 37.40 37.71 2.0M
2025-08-20 37.54 37.84 37.42 37.50 4.0M
2025-08-19 37.69 37.69 37.43 37.43 3.3M
2025-08-18 37.72 37.86 37.50 37.73 2.8M
2025-08-15 36.81 37.62 36.76 37.50 3.3M
2025-08-14 37.05 37.10 36.84 36.93 2.8M
2025-08-13 37.15 37.29 36.88 37.00 4.4M
2025-08-12 37.02 37.11 36.70 36.92 3.0M
2025-08-11 37.48 37.64 36.95 37.05 3.5M
2025-08-08 37.98 38.02 37.28 37.36 3.4M
2025-08-07 38.11 38.29 37.76 37.87 2.7M
2025-08-06 37.92 38.09 37.74 37.94 2.2M
2025-08-05 38.13 38.30 37.87 37.87 2.0M
2025-08-04 38.61 38.72 38.12 38.24 3.5M
2025-08-01 38.73 38.73 38.25 38.49 1.7M
2025-07-31 38.39 38.41 38.14 38.39 2.4M
2025-07-30 38.16 38.26 38.03 38.14 3.8M
2025-07-29 38.49 38.72 38.49 38.64 4.1M
2025-07-28 38.59 38.68 38.17 38.30 4.0M
2025-07-25 38.86 38.98 38.53 38.83 2.7M
2025-07-24 39.29 39.38 38.85 38.91 4.7M
2025-07-23 39.24 39.72 39.05 39.38 5.1M
2025-07-22 38.96 39.24 38.77 39.00 3.8M
2025-07-21 38.32 39.37 38.25 39.14 7.8M
2025-07-18 37.42 37.72 37.07 37.55 5.9M
2025-07-17 37.53 38.13 37.49 37.98 4.5M
2025-07-16 37.79 37.81 37.47 37.76 3.7M
2025-07-15 37.50 37.67 37.38 37.54 2.7M
2025-07-14 37.72 37.85 37.47 37.52 4.5M
2025-07-11 37.88 38.04 37.80 37.92 2.0M
2025-07-10 37.99 38.41 37.99 38.25 2.2M
2025-07-09 38.03 38.45 37.99 38.35 3.2M
2025-07-08 37.93 38.11 37.85 38.00 3.2M
2025-07-07 38.11 38.16 37.57 37.65 3.5M
2025-07-03 38.24 38.26 37.90 38.18 3.2M
2025-07-02 38.00 38.13 37.79 38.00 3.9M
2025-07-01 38.29 38.39 38.10 38.27 3.3M
2025-06-30 38.01 38.29 37.90 38.25 2.5M
2025-06-27 38.60 38.68 38.31 38.43 3.1M
2025-06-26 38.34 38.98 38.26 38.37 7.8M
2025-06-25 37.85 37.92 37.60 37.89 4.5M
2025-06-24 37.48 37.69 37.38 37.47 3.5M
2025-06-23 36.77 37.42 36.69 37.41 2.9M
2025-06-20 37.58 37.74 37.19 37.23 4.9M
2025-06-18 37.20 37.36 36.89 37.12 4.5M
2025-06-17 37.27 37.43 36.77 36.91 7.8M
2025-06-16 37.04 37.65 37.04 37.34 5.3M
2025-06-13 36.94 36.95 36.57 36.88 5.9M
2025-06-12 37.87 38.01 37.69 37.85 3.2M
2025-06-11 38.10 38.31 37.86 37.95 3.4M
2025-06-10 37.82 38.27 37.68 38.18 2.5M
2025-06-09 38.27 38.36 37.67 38.03 5.3M
2025-06-06 38.16 38.79 38.10 38.65 6.5M
2025-06-05 37.63 37.90 37.63 37.77 3.6M
2025-06-04 37.47 37.75 37.40 37.46 2.8M
2025-06-03 37.29 37.47 37.20 37.35 5.6M
2025-06-02 37.51 37.78 37.37 37.77 4.4M
2025-05-30 37.15 37.71 37.11 37.61 5.6M
2025-05-29 37.34 37.34 37.06 37.29 4.7M
2025-05-28 36.85 37.08 36.63 36.99 4.2M
2025-05-27 36.34 37.01 36.25 37.00 5.3M
2025-05-23 36.16 37.04 36.12 36.91 6.2M
2025-05-22 36.14 36.40 36.12 36.28 4.1M
2025-05-21 36.40 36.60 36.30 36.38 2.9M
2025-05-20 36.34 36.46 36.09 36.45 3.3M
2025-05-19 36.24 36.81 36.22 36.81 2.7M
2025-05-16 36.56 36.66 36.15 36.43 3.0M
2025-05-15 36.19 36.58 36.04 36.58 5.2M
2025-05-14 35.85 35.99 35.59 35.75 3.7M
2025-05-13 35.81 36.29 35.58 36.11 3.6M
2025-05-12 36.57 36.57 35.66 36.18 5.0M
2025-05-09 35.19 35.44 35.06 35.16 4.6M
2025-05-08 35.57 35.80 34.49 34.67 10.1M
2025-05-07 36.61 36.64 36.32 36.33 5.3M
2025-05-06 36.54 36.68 36.31 36.43 3.7M
2025-05-05 36.68 37.12 36.62 36.71 3.2M
2025-05-02 36.61 36.84 36.51 36.71 3.0M
2025-05-01 36.26 36.36 36.06 36.06 2.4M
2025-04-30 36.44 36.49 35.98 36.26 3.5M
2025-04-29 35.71 36.13 35.69 36.13 4.2M
2025-04-28 36.19 36.30 35.70 35.84 3.5M
2025-04-25 35.50 36.14 35.50 36.00 5.8M
2025-04-24 72.24 72.37 71.61 72.00 4.1M
2025-04-23 72.52 73.25 71.61 72.29 4.3M
2025-04-22 74.25 75.37 73.53 75.18 4.8M
2025-04-21 73.50 75.34 73.00 73.77 4.2M
2025-04-17 70.44 72.34 70.36 72.04 5.5M
2025-04-16 69.89 70.24 68.87 69.26 7.3M
2025-04-15 68.16 70.13 68.11 69.41 4.6M
2025-04-14 67.69 68.09 67.22 67.38 6.6M
2025-04-11 64.96 67.47 64.85 67.47 3.1M
2025-04-10 65.31 65.58 63.56 65.03 2.6M
2025-04-09 63.15 65.87 62.20 65.66 3.7M
2025-04-08 64.83 66.00 63.21 63.81 4.2M
2025-04-07 63.06 65.03 62.08 63.78 5.0M
2025-04-04 66.23 66.55 64.26 64.90 8.2M
2025-04-03 65.34 67.00 65.14 66.96 6.6M
2025-04-02 65.56 66.39 65.52 66.11 2.2M
2025-04-01 64.74 65.38 64.40 65.25 3.2M
2025-03-31 65.28 66.65 65.02 66.44 1.8M
2025-03-28 66.48 66.95 66.03 66.13 2.1M
2025-03-27 66.40 67.12 66.11 66.85 5.1M
2025-03-26 65.35 66.11 65.33 65.90 3.1M
2025-03-25 65.54 66.09 65.32 65.89 2.8M
2025-03-24 65.60 66.10 65.30 65.80 4.2M
2025-03-21 63.87 64.56 63.73 64.52 3.6M
2025-03-20 63.24 64.18 63.11 63.72 3.9M
2025-03-19 62.69 63.34 62.63 63.17 3.5M
2025-03-18 61.96 62.54 61.80 62.40 2.9M
2025-03-17 60.99 61.80 60.86 61.62 2.1M
2025-03-14 60.29 60.87 60.29 60.68 1.3M
2025-03-13 60.31 60.35 60.03 60.03 1.6M
2025-03-12 60.94 60.94 60.23 60.48 2.1M
2025-03-11 59.03 60.33 58.92 59.82 3.8M
2025-03-10 58.54 59.15 58.50 58.80 2.4M
2025-03-07 59.74 59.74 58.45 59.10 2.8M
2025-03-06 59.80 60.05 58.81 59.07 2.5M
2025-03-05 60.14 60.42 59.81 60.32 2.6M
2025-03-04 60.26 60.34 59.21 59.70 2.4M
2025-03-03 61.04 61.46 60.33 60.65 2.9M
2025-02-28 61.00 61.71 60.93 61.62 2.1M
2025-02-27 60.18 60.87 60.07 60.39 1.9M
2025-02-26 60.08 60.22 59.84 59.97 1.9M
2025-02-25 59.56 60.17 59.42 60.16 2.0M
2025-02-24 59.74 59.82 59.25 59.66 3.7M
2025-02-21 59.60 59.75 59.25 59.48 2.1M
2025-02-20 59.97 60.30 59.29 59.58 1.6M
2025-02-19 60.94 60.94 60.37 60.75 2.5M
2025-02-18 60.53 60.79 60.36 60.51 3.4M
2025-02-14 60.23 60.50 60.03 60.23 2.2M
2025-02-13 60.28 60.36 59.96 60.17 4.0M
2025-02-12 60.34 60.55 59.97 60.28 3.0M
2025-02-11 60.16 60.81 60.07 60.68 2.1M
2025-02-10 61.00 61.55 60.54 60.57 2.3M
2025-02-07 61.30 61.52 60.96 61.22 1.6M
2025-02-06 61.69 62.02 61.62 61.95 1.4M
2025-02-05 61.42 61.66 61.28 61.60 2.2M
2025-02-04 61.05 61.45 60.88 61.10 1.9M
2025-02-03 59.59 60.25 59.56 59.87 1.9M
2025-01-31 60.50 60.91 60.27 60.64 2.0M
2025-01-30 60.22 60.68 60.07 60.50 1.4M
2025-01-29 60.01 60.16 59.57 59.57 1.5M
2025-01-28 59.75 60.51 59.56 60.34 2.4M
2025-01-27 58.17 58.88 58.08 58.72 2.9M
2025-01-24 58.86 59.05 58.33 58.33 3.3M
2025-01-23 59.98 59.98 58.65 58.96 4.3M
2025-01-22 59.78 61.27 59.75 60.68 5.6M
2025-01-21 58.61 59.03 58.55 58.86 2.6M
2025-01-17 58.20 58.59 58.03 58.40 1.8M
2025-01-16 59.01 59.29 58.47 58.64 1.8M
2025-01-15 59.16 59.30 58.90 59.16 2.9M
2025-01-14 58.55 58.72 58.19 58.53 3.2M
2025-01-13 57.92 58.22 57.78 58.06 3.5M
2025-01-10 59.27 59.62 58.56 58.63 5.9M
2025-01-08 60.53 60.53 59.88 60.38 1.7M
2025-01-07 61.94 62.32 61.38 61.47 2.2M
2025-01-06 61.59 62.12 61.57 61.98 5.7M
2025-01-03 62.66 62.83 62.13 62.54 2.0M
2025-01-02 64.17 64.34 63.78 64.06 1.5M