HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 751.15
-0.35 (-0.05%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 753.60 | 764.95 | 747.10 | 751.15 | 751.15 | -0.05% | 94,839 |
| Aug 7, 2025 | 732.30 | 754.80 | 732.30 | 751.50 | 751.50 | 1.83% | 190,243 |
| Aug 6, 2025 | 740.85 | 743.15 | 733.50 | 738.00 | 738.00 | -0.15% | 170,778 |
| Aug 5, 2025 | 741.10 | 749.50 | 736.10 | 739.10 | 739.10 | -0.36% | 154,701 |
| Aug 4, 2025 | 747.20 | 753.85 | 738.20 | 741.80 | 741.80 | -0.91% | 141,770 |
| Aug 1, 2025 | 758.00 | 763.50 | 747.10 | 748.60 | 748.60 | -1.32% | 119,912 |
| Jul 31, 2025 | 757.35 | 766.15 | 754.05 | 758.65 | 758.65 | -1.22% | 87,687 |
| Jul 30, 2025 | 745.25 | 797.75 | 741.90 | 768.05 | 768.05 | 3.09% | 746,136 |
| Jul 29, 2025 | 748.60 | 748.65 | 741.00 | 745.05 | 745.05 | -0.76% | 229,139 |
| Jul 28, 2025 | 759.50 | 763.55 | 746.00 | 750.75 | 750.75 | -1.33% | 288,646 |
| Jul 25, 2025 | 784.10 | 784.15 | 750.00 | 760.90 | 760.90 | -2.95% | 302,964 |
| Jul 24, 2025 | 800.15 | 802.75 | 778.45 | 784.05 | 784.05 | -2.00% | 135,108 |
| Jul 23, 2025 | 800.50 | 807.20 | 797.00 | 800.05 | 800.05 | -0.04% | 138,558 |
| Jul 22, 2025 | 795.60 | 809.50 | 795.60 | 800.35 | 800.35 | 0.51% | 157,881 |
| Jul 21, 2025 | 794.20 | 802.00 | 791.05 | 796.30 | 796.30 | -0.32% | 193,879 |
| Jul 18, 2025 | 804.60 | 806.95 | 794.00 | 798.85 | 798.85 | -0.71% | 206,841 |
| Jul 17, 2025 | 815.20 | 822.55 | 802.50 | 804.60 | 804.60 | -1.25% | 1,304,633 |
| Jul 16, 2025 | 822.05 | 830.60 | 810.00 | 814.75 | 814.75 | -3.13% | 524,814 |
| Jul 15, 2025 | 841.65 | 847.10 | 839.35 | 841.10 | 841.10 | -0.40% | 179,250 |
| Jul 14, 2025 | 845.10 | 848.00 | 831.00 | 844.45 | 844.45 | -0.14% | 345,011 |
| Jul 11, 2025 | 844.00 | 852.75 | 838.10 | 845.65 | 845.65 | -0.06% | 146,337 |
| Jul 10, 2025 | 841.65 | 848.45 | 838.80 | 846.15 | 846.15 | 0.65% | 468,402 |
| Jul 9, 2025 | 849.60 | 864.00 | 837.05 | 840.65 | 840.65 | -1.04% | 508,035 |
| Jul 8, 2025 | 841.70 | 852.30 | 840.00 | 849.45 | 849.45 | 0.63% | 481,956 |
| Jul 7, 2025 | 844.70 | 858.95 | 833.05 | 844.15 | 844.15 | -0.08% | 631,545 |
| Jul 4, 2025 | 869.00 | 878.00 | 836.00 | 844.85 | 844.85 | -2.34% | 1,627,933 |
| Jul 3, 2025 | 840.70 | 891.65 | 840.65 | 865.10 | 865.10 | 2.88% | 3,215,439 |
| Jul 2, 2025 | 835.00 | 850.45 | 827.50 | 840.90 | 840.90 | 13.64% | 7,844,637 |
| Jul 1, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |