Singapore markets open in 3 hours
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,296.29 -2,013.75 (-3.04%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
HDFC Bank Limited (HDB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 58.32 | 58.35 | 57.76 | 58.26 | 58.26 | 1,437,585 |
| 23 Apr 2024 | 57.88 | 58.47 | 57.55 | 58.44 | 58.44 | 2,651,600 |
| 22 Apr 2024 | 58.30 | 58.45 | 56.65 | 58.30 | 58.30 | 3,977,700 |
| 19 Apr 2024 | 57.79 | 59.10 | 57.72 | 59.05 | 59.05 | 4,296,400 |
| 18 Apr 2024 | 56.93 | 57.50 | 56.46 | 57.38 | 57.38 | 3,342,700 |
| 17 Apr 2024 | 56.50 | 57.05 | 56.49 | 56.82 | 56.82 | 2,787,900 |
| 16 Apr 2024 | 57.14 | 57.16 | 56.24 | 56.53 | 56.53 | 1,813,300 |
| 15 Apr 2024 | 57.38 | 58.21 | 56.49 | 56.51 | 56.51 | 1,981,900 |
| 12 Apr 2024 | 57.13 | 57.49 | 56.80 | 57.05 | 57.05 | 6,109,800 |
| 11 Apr 2024 | 58.25 | 58.42 | 57.61 | 57.98 | 57.98 | 2,190,600 |
| 10 Apr 2024 | 58.05 | 58.60 | 57.67 | 58.43 | 58.43 | 2,259,500 |
| 09 Apr 2024 | 59.18 | 59.55 | 58.69 | 59.02 | 59.02 | 2,438,000 |
| 08 Apr 2024 | 58.97 | 59.70 | 58.46 | 59.40 | 59.40 | 2,844,100 |
| 05 Apr 2024 | 60.56 | 60.83 | 58.31 | 58.98 | 58.98 | 3,109,900 |
| 04 Apr 2024 | 58.56 | 60.42 | 58.51 | 59.28 | 59.28 | 6,917,200 |
| 03 Apr 2024 | 56.86 | 57.14 | 56.25 | 56.40 | 56.40 | 3,164,600 |
| 02 Apr 2024 | 55.82 | 56.99 | 55.64 | 56.92 | 56.92 | 3,165,400 |
| 01 Apr 2024 | 56.09 | 56.47 | 55.90 | 56.23 | 56.23 | 2,706,700 |
| 28 Mar 2024 | 55.65 | 56.33 | 55.50 | 55.97 | 55.97 | 2,009,700 |
| 27 Mar 2024 | 55.32 | 56.00 | 55.06 | 55.65 | 55.65 | 2,385,400 |
| 26 Mar 2024 | 54.52 | 54.94 | 54.07 | 54.53 | 54.53 | 1,495,800 |
| 25 Mar 2024 | 54.39 | 54.74 | 54.39 | 54.52 | 54.52 | 1,699,600 |
| 22 Mar 2024 | 55.50 | 55.52 | 54.25 | 54.39 | 54.39 | 2,299,000 |
| 21 Mar 2024 | 55.81 | 56.49 | 55.60 | 55.61 | 55.61 | 1,587,000 |
| 20 Mar 2024 | 55.00 | 56.01 | 55.00 | 55.74 | 55.74 | 1,902,000 |
| 19 Mar 2024 | 55.67 | 55.93 | 55.44 | 55.45 | 55.45 | 1,993,300 |
| 18 Mar 2024 | 55.46 | 56.17 | 55.28 | 56.01 | 56.01 | 2,469,900 |
| 15 Mar 2024 | 55.53 | 55.67 | 54.99 | 55.23 | 55.23 | 2,103,800 |
| 14 Mar 2024 | 56.80 | 57.03 | 55.01 | 55.41 | 55.41 | 2,973,200 |
| 13 Mar 2024 | 56.56 | 57.14 | 56.28 | 56.99 | 56.99 | 2,840,000 |
| 12 Mar 2024 | 56.70 | 57.08 | 56.33 | 57.00 | 57.00 | 4,407,700 |
| 11 Mar 2024 | 55.26 | 55.97 | 55.11 | 55.90 | 55.90 | 3,373,800 |
| 08 Mar 2024 | 56.07 | 56.27 | 55.58 | 55.88 | 55.88 | 2,451,200 |
| 07 Mar 2024 | 55.92 | 56.15 | 55.54 | 56.01 | 56.01 | 2,073,300 |
| 06 Mar 2024 | 55.32 | 55.92 | 54.91 | 55.79 | 55.79 | 2,511,300 |
| 05 Mar 2024 | 54.80 | 55.32 | 54.48 | 54.93 | 54.93 | 3,178,700 |
| 04 Mar 2024 | 54.58 | 55.08 | 54.35 | 54.48 | 54.48 | 3,965,800 |
| 01 Mar 2024 | 54.84 | 55.46 | 54.71 | 55.01 | 55.01 | 2,782,600 |
| 29 Feb 2024 | 53.44 | 54.08 | 53.20 | 53.50 | 53.50 | 2,780,500 |
| 28 Feb 2024 | 53.09 | 53.45 | 53.00 | 53.15 | 53.15 | 1,702,900 |
| 27 Feb 2024 | 53.83 | 53.84 | 53.33 | 53.76 | 53.76 | 2,046,200 |
| 26 Feb 2024 | 53.93 | 54.21 | 53.34 | 53.83 | 53.83 | 3,153,300 |
| 23 Feb 2024 | 54.16 | 54.65 | 53.69 | 54.00 | 54.00 | 2,361,700 |
| 22 Feb 2024 | 54.21 | 54.85 | 54.06 | 54.40 | 54.40 | 5,754,100 |
| 21 Feb 2024 | 54.54 | 54.67 | 53.80 | 54.10 | 54.10 | 4,958,200 |
| 20 Feb 2024 | 55.70 | 56.78 | 54.79 | 54.79 | 54.79 | 8,034,500 |
| 16 Feb 2024 | 54.19 | 54.22 | 53.36 | 53.80 | 53.80 | 2,569,000 |
| 15 Feb 2024 | 53.56 | 54.50 | 53.51 | 54.19 | 54.19 | 2,832,700 |
| 14 Feb 2024 | 52.77 | 52.94 | 52.31 | 52.78 | 52.78 | 3,169,200 |
| 13 Feb 2024 | 52.64 | 52.65 | 52.16 | 52.36 | 52.36 | 4,612,100 |
| 12 Feb 2024 | 53.23 | 53.26 | 52.60 | 53.00 | 53.00 | 3,111,500 |
| 09 Feb 2024 | 53.88 | 54.01 | 53.41 | 53.75 | 53.75 | 3,722,900 |
| 08 Feb 2024 | 54.77 | 54.95 | 53.52 | 53.62 | 53.62 | 4,547,000 |
| 07 Feb 2024 | 55.62 | 55.87 | 55.04 | 55.63 | 55.63 | 2,304,600 |
| 06 Feb 2024 | 55.45 | 56.12 | 55.35 | 56.05 | 56.05 | 3,319,400 |
| 05 Feb 2024 | 54.00 | 55.76 | 54.00 | 55.47 | 55.47 | 4,601,000 |
| 02 Feb 2024 | 55.86 | 55.89 | 54.65 | 54.80 | 54.80 | 3,459,700 |
| 01 Feb 2024 | 55.83 | 57.40 | 55.80 | 56.66 | 56.66 | 4,239,400 |
| 31 Jan 2024 | 55.77 | 57.06 | 55.47 | 55.49 | 55.49 | 3,203,600 |
| 30 Jan 2024 | 55.23 | 55.82 | 54.70 | 55.72 | 55.72 | 3,700,100 |
| 29 Jan 2024 | 56.59 | 56.75 | 55.02 | 55.36 | 55.36 | 5,148,300 |
| 26 Jan 2024 | 57.04 | 57.29 | 56.30 | 56.61 | 56.61 | 4,716,900 |
| 25 Jan 2024 | 54.65 | 56.54 | 54.61 | 56.43 | 56.43 | 6,113,800 |
| 24 Jan 2024 | 55.41 | 56.10 | 54.54 | 54.80 | 54.80 | 7,521,300 |
| 23 Jan 2024 | 55.00 | 55.82 | 53.47 | 53.97 | 53.97 | 9,515,100 |
| 22 Jan 2024 | 56.75 | 57.04 | 55.75 | 56.10 | 56.10 | 3,518,200 |
| 19 Jan 2024 | 56.50 | 56.50 | 55.11 | 55.84 | 55.84 | 7,124,500 |
| 18 Jan 2024 | 57.62 | 57.92 | 56.28 | 56.52 | 56.52 | 13,162,000 |
| 17 Jan 2024 | 59.61 | 59.61 | 55.44 | 55.59 | 55.59 | 15,817,200 |
| 16 Jan 2024 | 65.99 | 65.99 | 61.13 | 61.18 | 61.18 | 9,197,700 |
| 12 Jan 2024 | 65.31 | 65.99 | 65.24 | 65.58 | 65.58 | 1,986,900 |
| 11 Jan 2024 | 65.15 | 65.45 | 64.74 | 65.38 | 65.38 | 1,669,200 |
| 10 Jan 2024 | 65.21 | 65.94 | 65.15 | 65.35 | 65.35 | 1,956,600 |
| 09 Jan 2024 | 65.10 | 65.38 | 64.73 | 64.82 | 64.82 | 1,683,000 |
| 08 Jan 2024 | 65.38 | 65.93 | 64.89 | 65.92 | 65.92 | 1,993,100 |
| 05 Jan 2024 | 66.20 | 66.26 | 65.37 | 65.57 | 65.57 | 1,485,800 |
| 04 Jan 2024 | 66.40 | 66.59 | 66.14 | 66.27 | 66.27 | 917,800 |
| 03 Jan 2024 | 66.20 | 66.63 | 65.89 | 65.91 | 65.91 | 1,534,500 |
| 02 Jan 2024 | 66.44 | 67.14 | 66.40 | 66.62 | 66.62 | 1,580,200 |
| 29 Dec 2023 | 67.22 | 67.25 | 66.73 | 67.11 | 67.11 | 796,500 |
| 28 Dec 2023 | 66.83 | 67.36 | 66.71 | 67.22 | 67.22 | 1,880,600 |
| 27 Dec 2023 | 66.97 | 67.44 | 66.80 | 67.04 | 67.04 | 1,789,900 |
| 26 Dec 2023 | 67.12 | 67.18 | 66.52 | 66.72 | 66.72 | 1,412,900 |
| 22 Dec 2023 | 66.36 | 67.16 | 66.12 | 67.00 | 67.00 | 1,601,800 |
| 21 Dec 2023 | 66.46 | 66.80 | 66.10 | 66.62 | 66.62 | 1,885,300 |
| 20 Dec 2023 | 66.06 | 66.81 | 65.57 | 65.58 | 65.58 | 1,744,600 |
| 19 Dec 2023 | 66.00 | 66.74 | 65.74 | 66.19 | 66.19 | 1,942,900 |
| 18 Dec 2023 | 66.08 | 66.26 | 65.77 | 66.13 | 66.13 | 1,448,700 |
| 15 Dec 2023 | 66.60 | 66.75 | 66.01 | 66.08 | 66.08 | 2,445,500 |
| 14 Dec 2023 | 66.66 | 67.38 | 66.50 | 66.88 | 66.88 | 4,397,900 |
| 13 Dec 2023 | 64.61 | 65.92 | 64.18 | 65.92 | 65.92 | 2,317,300 |
| 12 Dec 2023 | 64.50 | 64.83 | 64.40 | 64.65 | 64.65 | 2,089,300 |
| 11 Dec 2023 | 64.12 | 65.35 | 64.12 | 65.09 | 65.09 | 3,934,200 |
| 08 Dec 2023 | 63.78 | 64.61 | 63.70 | 64.54 | 64.54 | 2,388,600 |
| 07 Dec 2023 | 63.38 | 63.78 | 62.87 | 63.36 | 63.36 | 1,766,200 |
| 06 Dec 2023 | 62.89 | 63.22 | 62.43 | 62.73 | 62.73 | 2,928,300 |
| 05 Dec 2023 | 63.15 | 63.89 | 62.73 | 62.88 | 62.88 | 2,643,200 |
| 04 Dec 2023 | 62.09 | 63.28 | 62.05 | 63.26 | 63.26 | 4,776,300 |
| 01 Dec 2023 | 59.50 | 60.83 | 59.27 | 60.71 | 60.71 | 1,818,800 |
| 30 Nov 2023 | 60.31 | 60.82 | 59.81 | 60.04 | 60.04 | 2,394,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.