HDFC Bank Limited Common Stockのデータ

HDFC Bank Limited Common Stockの基本情報

名前 HDFC Bank Limited Common Stock
ティッカー HDB
国 India
上場年 2001.0
セクター Finance

HDFC Bank Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.7 82.58 84.7 83.07 1337600.0 83.07
2021-02-12 83.26 81.46 81.68 83.04 1043700.0 83.04
2021-02-11 81.22 80.2 80.78 81.01 1633400.0 81.01
2021-02-10 81.83 80.63 81.53 80.75 1389400.0 80.75
2021-02-09 82.21 81.28 81.91 81.47 939900.0 81.47
2021-02-08 82.62 81.58 81.58 82.5 1507300.0 82.5
2021-02-05 81.97 80.03 80.35 81.95 1125700.0 81.95
2021-02-04 80.25 79.17 80.25 79.75 1032000.0 79.75
2021-02-03 81.21 79.74 79.93 80.25 1644400.0 80.25
2021-02-02 81.68 79.0 81.4 80.08 1967300.0 80.08
2021-02-01 78.4 75.75 75.81 78.0 2514900.0 78.0
2021-01-29 72.12 70.67 71.38 72.1 2553900.0 72.1
2021-01-28 72.08 69.09 69.29 72.0 4507400.0 72.0
2021-01-27 70.93 68.79 70.72 68.84 2304800.0 68.84
2021-01-26 73.58 72.55 73.11 72.8 1694400.0 72.8
2021-01-25 74.99 73.45 74.68 73.68 1502500.0 73.68
2021-01-22 74.26 71.93 72.08 74.25 1101000.0 74.25
2021-01-21 74.81 73.15 74.67 73.44 1487000.0 73.44
2021-01-20 75.29 74.49 74.79 75.2 847600.0 75.2
2021-01-19 76.12 74.21 76.12 74.91 2267400.0 74.91
2021-01-15 75.84 74.47 75.56 74.88 1722200.0 74.88
2021-01-14 75.9 75.13 75.64 75.67 1052700.0 75.67
2021-01-13 75.68 73.59 74.28 75.66 1458300.0 75.66
2021-01-12 74.9 73.94 74.28 74.81 1032800.0 74.81
2021-01-11 73.36 71.97 72.5 73.22 1056000.0 73.22
2021-01-08 72.91 72.01 72.51 72.91 831500.0 72.91
2021-01-07 72.28 70.77 70.85 71.96 1236300.0 71.96
2021-01-06 72.0 70.58 71.49 70.78 1311800.0 70.78
2021-01-05 71.68 70.79 70.96 71.54 639000.0 71.54
2021-01-04 72.29 69.6 72.29 70.0 1236500.0 70.0
2020-12-31 72.44 71.76 72.44 72.26 810700.0 72.26
2020-12-30 72.38 71.25 71.28 72.0 1109200.0 72.0
2020-12-29 71.4 70.69 71.07 70.72 677800.0 70.72
2020-12-28 70.61 69.62 70.26 70.6 775400.0 70.6
2020-12-24 70.08 69.16 70.03 69.55 309700.0 69.55
2020-12-23 69.52 68.8 68.87 69.07 546500.0 69.07
2020-12-22 68.78 67.85 68.59 68.42 720700.0 68.42
2020-12-21 68.4 67.38 67.89 68.35 1666100.0 68.35
2020-12-18 70.44 68.83 69.0 70.44 1700000.0 70.44
2020-12-17 70.95 69.77 70.25 70.35 1899400.0 70.35
2020-12-16 69.34 68.23 68.82 69.15 1450500.0 69.15
2020-12-15 68.82 67.15 67.46 68.79 1727800.0 68.79
2020-12-14 67.81 66.33 66.77 66.6 1832400.0 66.6
2020-12-11 68.14 66.75 67.18 66.76 1938700.0 66.76
2020-12-10 67.71 65.85 66.57 67.47 1397600.0 67.47
2020-12-09 68.9 66.68 68.79 67.45 1590000.0 67.45
2020-12-08 67.93 67.14 67.25 67.38 963100.0 67.38
2020-12-07 67.63 67.07 67.09 67.33 1765300.0 67.33
2020-12-04 68.93 67.31 68.85 67.5 2099100.0 67.5
2020-12-03 68.61 67.51 68.5 68.03 1248700.0 68.03
2020-12-02 69.94 69.02 69.33 69.73 1020200.0 69.73
2020-12-01 70.75 69.64 69.82 70.23 1251100.0 70.23
2020-11-30 69.11 67.35 67.67 69.0 1421400.0 69.0
2020-11-27 69.38 67.66 69.38 67.82 1171600.0 67.82
2020-11-25 68.7 67.79 67.92 68.21 1613000.0 68.21
2020-11-24 70.0 68.53 68.72 69.59 1939800.0 69.59
2020-11-23 67.34 66.28 67.17 66.61 871100.0 66.61
2020-11-20 67.38 66.19 67.21 66.5 1381900.0 66.5
2020-11-19 66.85 66.25 66.69 66.62 1373500.0 66.62
2020-11-18 69.38 67.04 69.29 67.16 2072600.0 67.16
2020-11-17 69.47 68.39 68.95 68.68 1241200.0 68.68
2020-11-16 69.25 68.51 69.05 68.72 1025200.0 68.72
2020-11-13 67.98 66.52 66.99 67.92 1714600.0 67.92
2020-11-12 66.68 64.93 66.03 66.6 1800600.0 66.6
2020-11-11 66.76 65.86 66.76 66.49 1538500.0 66.49
2020-11-10 67.69 66.5 66.66 67.32 1694500.0 67.32
2020-11-09 68.02 66.59 66.89 66.76 2081100.0 66.76
2020-11-06 63.97 62.3 63.1 63.45 2086400.0 63.45
2020-11-05 62.42 61.27 61.4 62.33 1194900.0 62.33
2020-11-04 61.68 60.38 60.58 61.44 1133500.0 61.44
2020-11-03 60.56 59.6 60.04 60.15 2018200.0 60.15
2020-11-02 59.39 57.92 57.97 59.04 1994500.0 59.04
2020-10-30 57.65 56.86 57.65 57.44 1199900.0 57.44
2020-10-29 57.82 57.16 57.67 57.6 1834600.0 57.6
2020-10-28 58.94 58.19 58.85 58.57 3245700.0 58.57
2020-10-27 60.23 59.5 60.23 59.9 2241200.0 59.9
2020-10-26 59.65 59.29 59.48 59.45 1528100.0 59.45
2020-10-23 60.38 59.66 59.66 60.36 1213900.0 60.36
2020-10-22 60.15 59.2 59.34 60.02 1953100.0 60.02
2020-10-21 59.84 58.77 59.12 59.78 1273600.0 59.78
2020-10-20 59.42 58.26 58.3 58.9 2615000.0 58.9
2020-10-19 57.96 56.51 56.75 57.4 2268300.0 57.4
2020-10-16 56.71 55.61 56.67 56.0 1158500.0 56.0
2020-10-15 55.48 54.35 54.47 55.4 1335000.0 55.4
2020-10-14 56.66 55.9 56.1 56.41 941200.0 56.41
2020-10-13 55.77 54.63 54.73 55.71 1284700.0 55.71
2020-10-12 55.99 55.0 55.0 55.75 878600.0 55.75
2020-10-09 56.68 56.08 56.31 56.22 1253900.0 56.22
2020-10-08 55.3 54.0 54.89 54.85 1746900.0 54.85
2020-10-07 54.4 53.85 54.05 53.95 960500.0 53.95
2020-10-06 54.11 53.25 53.75 53.29 1159200.0 53.29
2020-10-05 52.89 52.16 52.24 52.52 1446500.0 52.52
2020-10-02 52.18 51.08 51.44 51.77 988000.0 51.77
2020-10-01 51.98 51.0 51.05 51.78 1230400.0 51.78
2020-09-30 50.59 49.21 49.59 49.96 1747300.0 49.96
2020-09-29 49.11 48.41 48.78 48.96 1496300.0 48.96
2020-09-28 49.29 48.51 48.9 48.54 1249600.0 48.54
2020-09-25 48.66 47.53 47.94 48.63 879100.0 48.63
2020-09-24 47.91 46.62 47.02 47.64 981100.0 47.64
2020-09-23 48.67 47.98 48.47 48.08 1159300.0 48.08
2020-09-22 48.37 47.57 47.69 48.27 1151700.0 48.27
2020-09-21 48.26 47.46 48.26 48.09 1330700.0 48.09
2020-09-18 49.3 48.71 48.92 48.99 1139000.0 48.99
2020-09-17 50.25 49.63 49.85 50.23 766300.0 50.23
2020-09-16 50.6 49.71 49.75 50.46 1114800.0 50.46
2020-09-15 49.82 49.38 49.57 49.49 1048700.0 49.49
2020-09-14 49.11 48.49 48.7 48.82 1028900.0 48.82
2020-09-11 49.4 48.75 49.29 49.33 1018500.0 49.33
2020-09-10 50.08 49.02 49.68 49.27 1377000.0 49.27
2020-09-09 50.27 49.64 49.73 49.85 914700.0 49.85
2020-09-08 50.17 49.33 49.56 49.47 1590500.0 49.47
2020-09-04 51.02 49.31 50.89 50.1 1411300.0 50.1
2020-09-03 51.65 50.45 51.36 50.89 1246200.0 50.89
2020-09-02 51.92 50.95 51.19 51.76 1081400.0 51.76
2020-09-01 51.41 50.51 50.75 51.27 1284600.0 51.27
2020-08-31 50.25 49.6 49.98 49.6 1107200.0 49.6
2020-08-28 51.27 50.14 50.21 51.09 1271400.0 51.09
2020-08-27 49.64 49.05 49.29 49.41 1864400.0 49.41
2020-08-26 50.25 49.44 50.19 49.72 1050600.0 49.72
2020-08-25 50.2 49.52 50.01 50.09 999700.0 50.09
2020-08-24 50.15 49.42 49.97 49.71 1736700.0 49.71
2020-08-21 48.59 48.04 48.3 48.4 824500.0 48.4
2020-08-20 47.89 46.69 46.78 47.72 1030400.0 47.72
2020-08-19 47.67 47.05 47.1 47.19 866700.0 47.19
2020-08-18 47.72 46.91 47.0 47.57 1856000.0 47.57
2020-08-17 46.49 45.56 46.2 45.87 1472100.0 45.87
2020-08-14 47.05 46.14 46.18 46.67 1300500.0 46.67
2020-08-13 47.47 46.32 46.65 47.15 1337900.0 47.15
2020-08-12 47.83 46.77 47.71 47.15 1188000.0 47.15
2020-08-11 47.77 47.04 47.3 47.04 1599200.0 47.04
2020-08-10 47.24 45.96 47.1 46.14 1374800.0 46.14
2020-08-07 46.53 45.91 46.48 46.53 1407900.0 46.53
2020-08-06 46.73 46.1 46.57 46.31 1215200.0 46.31
2020-08-05 46.77 46.09 46.45 46.41 1379500.0 46.41
2020-08-04 47.25 45.91 47.25 46.31 1729400.0 46.31
2020-08-03 46.1 45.4 45.71 45.76 2728400.0 45.76
2020-07-31 47.23 46.17 46.8 46.75 2879200.0 46.75
2020-07-30 47.77 47.07 47.07 47.53 2144300.0 47.53
2020-07-29 48.71 47.76 47.76 48.71 2929700.0 48.71
2020-07-28 48.71 47.93 48.04 48.5 1853800.0 48.5
2020-07-27 49.1 48.36 48.46 48.55 2870900.0 48.55
2020-07-24 50.26 49.54 49.89 50.25 2584100.0 50.25
2020-07-23 50.73 49.92 50.09 50.15 1174500.0 50.15
2020-07-22 51.06 49.89 50.61 50.12 1695500.0 50.12
2020-07-21 52.15 51.44 51.47 52.05 2112900.0 52.05
2020-07-20 51.82 48.97 49.16 51.51 4134000.0 51.51
2020-07-17 47.68 47.27 47.61 47.28 1230000.0 47.28
2020-07-16 46.78 46.24 46.52 46.46 808100.0 46.46
2020-07-15 47.41 46.6 46.7 46.73 1328300.0 46.73
2020-07-14 46.38 45.62 45.83 46.3 1714400.0 46.3
2020-07-13 47.72 46.74 47.54 47.02 2154300.0 47.02
2020-07-10 48.42 47.46 47.63 48.39 1337600.0 48.39
2020-07-09 48.86 48.01 48.63 48.55 1378500.0 48.55
2020-07-08 48.69 47.84 48.19 48.63 2009900.0 48.63
2020-07-07 49.04 47.79 49.0 47.92 1679500.0 47.92
2020-07-06 49.44 48.64 49.06 48.82 1209300.0 48.82
2020-07-02 48.72 47.64 48.48 47.76 1627800.0 47.76
2020-07-01 48.21 46.08 46.19 47.93 3796800.0 47.93
2020-06-30 45.63 44.98 45.53 45.46 1625000.0 45.46
2020-06-29 45.85 45.22 45.66 45.62 2149200.0 45.62
2020-06-26 46.0 44.93 45.35 45.09 2031000.0 45.09
2020-06-25 45.93 43.59 43.59 45.65 2481200.0 45.65
2020-06-24 44.8 43.65 44.8 44.11 1616500.0 44.11
2020-06-23 46.23 45.35 45.51 45.43 2453300.0 45.43
2020-06-22 45.12 44.36 44.59 44.72 1751900.0 44.72
2020-06-19 45.08 44.1 44.63 44.69 2611700.0 44.69
2020-06-18 44.42 43.4 43.51 43.75 1419500.0 43.75
2020-06-17 43.0 42.54 42.83 42.72 1523100.0 42.72
2020-06-16 43.47 42.48 43.0 42.72 1915800.0 42.72
2020-06-15 42.23 40.79 41.22 41.78 2270800.0 41.78
2020-06-12 43.09 41.71 42.7 42.33 2510600.0 42.33
2020-06-11 42.18 40.61 41.94 40.73 4015700.0 40.73
2020-06-10 44.38 43.52 44.2 43.63 1824600.0 43.63
2020-06-09 44.68 43.7 44.66 43.87 3040000.0 43.87
2020-06-08 47.0 45.65 46.81 45.83 2556100.0 45.83
2020-06-05 47.65 46.64 47.64 47.61 3363600.0 47.61
2020-06-04 46.22 44.98 45.72 45.38 3543600.0 45.38
2020-06-03 46.15 45.39 45.49 46.09 3884200.0 46.09
2020-06-02 44.68 43.5 43.62 44.6 3382800.0 44.6
2020-06-01 43.21 42.06 42.46 42.51 2316300.0 42.51
2020-05-29 41.99 40.78 40.79 41.83 3126800.0 41.83
2020-05-28 42.01 41.06 42.01 41.1 5337400.0 41.1
2020-05-27 40.9 39.28 39.76 40.82 5130100.0 40.82
2020-05-26 38.1 37.44 37.89 37.6 3692300.0 37.6
2020-05-22 36.73 36.25 36.42 36.72 1626000.0 36.72
2020-05-21 38.04 37.2 37.58 37.2 2601300.0 37.2
2020-05-20 37.96 36.6 36.73 37.77 2594400.0 37.77
2020-05-19 36.83 35.65 36.75 35.87 3890000.0 35.87
2020-05-18 36.99 36.44 36.71 36.53 7125300.0 36.53
2020-05-15 37.31 36.28 37.08 36.44 5783000.0 36.44
2020-05-14 38.41 36.51 37.36 37.59 7302000.0 37.59
2020-05-13 40.62 37.92 40.62 37.98 6679400.0 37.98
2020-05-12 41.75 38.45 39.59 40.38 7410100.0 40.38
2020-05-11 40.2 38.49 40.18 38.52 4495800.0 38.52
2020-05-08 41.67 40.25 41.42 40.59 2751800.0 40.59
2020-05-07 41.63 40.17 40.76 40.31 2188500.0 40.31
2020-05-06 41.69 40.7 41.57 40.74 1218300.0 40.74
2020-05-05 41.66 40.62 40.65 40.76 1290000.0 40.76
2020-05-04 40.96 39.85 40.52 40.7 2038600.0 40.7
2020-05-01 42.32 41.41 42.25 42.1 1402300.0 42.1
2020-04-30 44.85 42.67 44.85 43.35 2094200.0 43.35
2020-04-29 44.92 43.39 43.65 44.91 3336200.0 44.91
2020-04-28 42.37 40.81 41.78 40.84 2176900.0 40.84
2020-04-27 40.74 40.03 40.51 40.59 2211700.0 40.59
2020-04-24 40.8 39.7 40.72 39.95 1757300.0 39.95
2020-04-23 41.84 40.67 41.0 40.88 2234200.0 40.88
2020-04-22 41.05 39.95 40.93 40.78 2550400.0 40.78
2020-04-21 40.3 38.44 39.65 38.97 2718600.0 38.97
2020-04-20 42.33 40.55 40.81 41.39 2871300.0 41.39
2020-04-17 41.34 38.72 40.84 39.97 5134500.0 39.97
2020-04-16 39.5 36.94 39.32 37.7 3260600.0 37.7
2020-04-15 39.15 38.11 38.44 38.59 1994300.0 38.59
2020-04-14 41.51 39.93 41.25 41.0 1769000.0 41.0
2020-04-13 40.36 38.01 40.0 39.65 2034200.0 39.65
2020-04-09 41.67 39.51 39.6 40.76 2493400.0 40.76
2020-04-08 39.18 37.28 38.21 38.84 2623300.0 38.84
2020-04-07 39.45 36.8 39.33 37.02 3567800.0 37.02
2020-04-06 38.52 36.37 36.63 36.95 4605100.0 36.95
2020-04-03 37.05 33.86 36.98 34.59 3275400.0 34.59
2020-04-02 37.59 35.77 36.06 37.57 3112700.0 37.57
2020-04-01 37.14 35.59 36.54 36.06 2812600.0 36.06
2020-03-31 39.5 37.99 39.1 38.46 3072500.0 38.46
2020-03-30 38.82 36.61 37.96 38.76 3705800.0 38.76
2020-03-27 40.66 37.07 39.37 39.31 5284400.0 39.31
2020-03-26 41.58 38.51 38.51 41.22 5986900.0 41.22
2020-03-25 37.58 34.53 34.88 37.0 4702000.0 37.0
2020-03-24 35.27 31.39 32.58 32.99 9652700.0 32.99
2020-03-23 33.0 29.5 32.67 29.96 9778600.0 29.96
2020-03-20 37.52 35.6 37.0 35.78 7248100.0 35.78
2020-03-19 40.0 35.07 39.7 36.34 10068000.0 36.34
2020-03-18 41.92 38.53 40.95 41.22 5996000.0 41.22
2020-03-17 46.95 43.52 43.52 46.74 4635900.0 46.74
2020-03-16 45.43 42.89 43.0 43.14 3796000.0 43.14
2020-03-13 50.36 46.34 49.1 47.67 3731200.0 47.67
2020-03-12 45.55 43.45 44.79 44.75 3941500.0 44.75
2020-03-11 50.17 48.16 49.8 48.39 2632500.0 48.39
2020-03-10 50.81 48.96 50.28 50.69 3282000.0 50.69
2020-03-09 49.99 48.0 49.31 49.19 3550100.0 49.19
2020-03-06 51.61 50.3 50.72 51.4 5047600.0 51.4
2020-03-05 52.89 51.33 52.72 51.49 3500000.0 51.49
2020-03-04 53.28 52.67 53.05 52.98 3261200.0 52.98
2020-03-03 55.35 53.27 54.58 53.72 3280000.0 53.72
2020-03-02 54.72 53.72 53.74 54.65 2298000.0 54.65
2020-02-28 55.14 53.36 54.03 54.85 3037100.0 54.85
2020-02-27 55.83 54.82 55.48 54.99 3772200.0 54.99
2020-02-26 56.76 55.39 56.11 55.43 2549000.0 55.43
2020-02-25 57.41 55.7 57.24 55.72 1952000.0 55.72
2020-02-24 57.04 56.14 56.37 56.59 1864300.0 56.59
2020-02-21 58.07 57.18 57.8 57.52 1186600.0 57.52
2020-02-20 58.46 57.6 58.02 57.97 1612600.0 57.97
2020-02-19 59.02 58.23 58.97 58.44 1230400.0 58.44
2020-02-18 58.87 57.84 58.17 58.75 1357500.0 58.75