HDFC Bank Limited Historical Stock Prices

HDB 
$58.39
*  
0.59
1.02%
Get HDB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HDB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HDB Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  57.66  58.65  57.33  58.39 750,184
08/28/2015 57.36 58.65 57.33 58.39 751,897
08/27/2015 58.3 58.69 57.1511 57.8 1,352,968
08/26/2015 58.2 58.8 56.56 57.61 1,110,862
08/25/2015 58.69 59.44 56.92 57.19 986,973
08/24/2015 56.44 58.45 51.64 56.77 2,223,642
08/21/2015 59.64 60.04 59.32 59.94 1,349,817
08/20/2015 60.87 61.55 59.98 60.19 689,174
08/19/2015 61.88 62.08 61.07 61.41 570,992
08/18/2015 62.4 62.4 61.63 61.99 443,891
08/17/2015 62.78 63.05 62.07 62.89 360,165
08/14/2015 63.72 63.845 62.78 62.95 320,286
08/13/2015 62.42 63.95 62.16 62.84 901,244
08/12/2015 61.04 63.1 61.01 63.04 970,101
08/11/2015 63.1 63.24 61.66 62.3 703,802
08/10/2015 63.18 64.13 63.01 63.03 337,637
08/07/2015 62.58 63.36 62.52 62.99 367,230
08/06/2015 63.18 63.73 62.46 62.6 445,326
08/05/2015 63.28 63.81 63.004 63.06 549,041
08/04/2015 62.63 63.16 62.47 62.94 536,551
08/03/2015 61.77 63.15 61.6 62.97 763,034
07/31/2015 62.01 62.9828 61.55 62.47 834,056
07/30/2015 61.81 62 61.455 61.75 561,604
07/29/2015 61.6 61.98 61.38 61.57 618,045
07/28/2015 61.83 62.02 61.06 61.47 822,350
07/27/2015 60.48 61.22 60.03 61.07 916,539
07/24/2015 61.86 61.98 61.26 61.51 423,887
07/23/2015 62.41 62.62 61.75 62.05 477,811
07/22/2015 62.7 62.7 62 62.4 1,224,667
07/21/2015 63.01 63.01 61.79 61.79 1,463,501
07/20/2015 63.78 64.12 63.48 63.74 776,490
07/17/2015 63.27 63.93 63.23 63.87 808,072
07/16/2015 62.56 63.74 62.56 63.65 825,592
07/15/2015 61.87 62.31 61.79 61.98 699,213
07/14/2015 61.59 62.22 61.57 61.86 316,857
07/13/2015 62.03 62.31 61.7 61.96 599,431
07/10/2015 61.05 61.9099 60.95 61.82 1,085,071
07/09/2015 61 61.45 60.16 60.16 902,607
07/08/2015 61.31 61.5 59.58 59.6 1,085,706
07/07/2015 61.64 62.5 61.32 62.45 649,447
07/06/2015 61.78 61.99 61.43 61.78 578,801
07/02/2015 61.48 61.8 61.25 61.65 468,314
07/01/2015 61.09 62.04 60.72 61.82 791,492
06/30/2015 60.94 61.13 60.02 60.53 743,853
06/29/2015 60.12 60.94 59.97 60.33 685,624
06/26/2015 61.44 61.66 61.12 61.25 688,714
06/25/2015 60.55 61.79 60.55 61.57 2,606,381
06/24/2015 59.39 60.1 59.15 59.86 807,899
06/23/2015 59.46 60.15 59.18 59.87 654,372
06/22/2015 58.7 59.76 58.62 59.48 1,039,400
06/19/2015 57.72 58.14 57.36 57.95 952,079
06/18/2015 57.71 57.87 57.26 57.71 1,098,745
06/17/2015 56.74 57.09 56.4 57.03 1,115,709
06/16/2015 56.82 56.98 56.31 56.65 538,333
06/15/2015 56.18 56.69 56.03 56.36 424,349
06/12/2015 56.49 56.75 56.05 56.65 329,327
06/11/2015 56.47 56.85 56.11 56.67 627,531
06/10/2015 57.02 57.63 56.96 57.14 885,805
06/09/2015 56.71 56.9999 56.03 56.19 429,383
06/08/2015 57.06 57.39 56.4 56.47 490,175
06/05/2015 56.94 57.35 56.16 57.29 641,528
06/04/2015 57.41 57.59 56.83 56.99 799,356
06/03/2015 58.5 58.75 57.04 57.19 877,685
06/02/2015 58.14 58.63 57.15 58.56 980,886
06/01/2015 59.6 59.91 59.18 59.6 601,080
05/29/2015 59.49 59.91 59.34 59.62 592,491
05/28/2015 59.16 59.22 58.58 59.22 624,844
*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?