HDFC Bank Limited Historical Stock Prices

HDB 
$59.51
*  
0.74
1.26%
Get HDB Alerts
*Delayed - data as of May 27, 2015 15:01 ET  -  Find a broker to begin trading HDB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HDB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  59.445  59.51  58.39  59.51 354,171
05/26/2015 59.13 59.69 58.53 58.77 883,260
05/22/2015 58.24 59.78 58.21 59.57 1,118,819
05/21/2015 58.49 58.62 57.73 58.09 600,190
05/20/2015 58.94 59 58.54 58.71 605,714
05/19/2015 57.76 58.58 57.6 58.34 474,927
05/18/2015 57.85 58.25 57.555 57.7 942,994
05/15/2015 57.32 58.17 57.0393 58.05 667,966
05/14/2015 57 57.47 56.985 57.46 655,729
05/13/2015 56.53 57.2 56.24 56.77 827,041
05/12/2015 55.72 56.62 55.72 56.15 1,005,795
05/11/2015 57.35 57.56 56.43 56.64 745,281
05/08/2015 56.2 57.56 56.2 57.04 870,653
05/07/2015 54.28 55.44 54.2 55.34 736,972
05/06/2015 55.88 55.98 54.53 55.18 809,079
05/05/2015 56.85 57.4 56.58 56.58 638,114
05/04/2015 57.45 57.5 56.8 57.09 595,721
05/01/2015 56.78 57.27 56.44 56.66 279,802
04/30/2015 57.01 57.25 56.56 56.84 718,295
04/29/2015 56.55 57.32 56.46 57.16 1,044,196
04/28/2015 56.9 57.309 56.6596 57.2 906,390
04/27/2015 56.77 56.86 56.31 56.72 592,957
04/24/2015 56.89 57.33 56.415 56.83 1,157,026
04/23/2015 56.85 57.3899 56.85 57.01 1,063,807
04/22/2015 57.07 57.56 56.76 57.2 762,448
04/21/2015 56.82 57.06 56.4 56.68 873,782
04/20/2015 57.41 57.49 56.09 56.44 1,182,262
04/17/2015 58.14 58.455 57.13 57.57 1,346,160
04/16/2015 58.35 58.75 58.24 58.62 797,878
04/15/2015 59.13 59.22 58.57 58.71 675,045
04/14/2015 58.96 59.57 58.96 59.41 461,699
04/13/2015 58.33 59.2 58.12 58.9 508,351
04/10/2015 59.73 59.8 58.03 58.73 1,294,541
04/09/2015 60.48 60.79 59.49 59.62 1,343,928
04/08/2015 60.31 60.66 59.79 59.92 995,742
04/07/2015 60.51 60.92 59.95 60 816,100
04/06/2015 60.16 60.7 60.1 60.47 685,759
04/02/2015 59.6 60.8 59.55 60.61 1,225,076
04/01/2015 59.67 59.92 58.96 59.48 795,885
03/31/2015 57.47 59.28 57.27 58.89 856,102
03/30/2015 58.64 59.02 58 58.4 614,146
03/27/2015 57.75 58.17 57.48 57.64 593,040
03/26/2015 57.16 57.81 56.93 57.7 1,084,168
03/25/2015 59.46 59.53 57.19 57.31 1,541,634
03/24/2015 59.69 59.83 59.02 59.29 1,026,447
03/23/2015 60.4 60.99 59.33 59.67 776,874
03/20/2015 60.92 61.11 60.02 60.4 1,554,302
03/19/2015 62.03 62.03 60.5 60.77 980,801
03/18/2015 61.5 62.57 61.3 62.3 817,696
03/17/2015 61.83 62.03 61.06 61.62 488,325
03/16/2015 61.74 62.49 61.42 61.51 858,016
03/13/2015 60.98 61.23 60.78 61.04 1,857,009
03/12/2015 60.82 61.57 60.77 61.25 843,701
03/11/2015 60.04 60.5 59.67 59.94 912,703
03/10/2015 60.43 60.46 59.9 60.38 615,640
03/09/2015 61.5 61.68 60.52 60.64 1,040,790
03/06/2015 63.25 63.69 61.66 61.86 1,051,905
03/05/2015 62.49 63.615 62.19 63.44 1,093,780
03/04/2015 62 62 60.79 61.78 1,086,811
03/03/2015 62.75 62.94 62.13 62.23 1,058,814
03/02/2015 62.06 63.97 62 62.73 1,651,415
02/27/2015 61.58 62.17 61.24 62.01 1,391,963
02/26/2015 60.32 61.34 60.18 61.18 1,676,727
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?