HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 733.00
-3.85 (-0.52%)
At close: Oct 9, 2025
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 738.05 | 740.35 | 728.60 | 733.00 | 733.00 | -0.52% | 37,084 |
| Oct 8, 2025 | 745.00 | 746.95 | 736.25 | 736.85 | 736.85 | -0.61% | 30,064 |
| Oct 7, 2025 | 746.60 | 748.60 | 739.05 | 741.35 | 741.35 | -0.67% | 665,107 |
| Oct 6, 2025 | 757.15 | 758.00 | 741.40 | 746.35 | 746.35 | -1.43% | 82,166 |
| Oct 3, 2025 | 766.30 | 771.35 | 755.30 | 757.20 | 757.20 | -1.61% | 53,712 |
| Oct 1, 2025 | 751.05 | 779.40 | 751.05 | 769.60 | 769.60 | 2.60% | 57,596 |
| Sep 30, 2025 | 748.00 | 757.70 | 744.00 | 750.10 | 750.10 | 0.25% | 48,932 |
| Sep 29, 2025 | 756.00 | 757.60 | 739.00 | 748.25 | 748.25 | -1.01% | 99,758 |
| Sep 26, 2025 | 765.70 | 775.10 | 754.45 | 755.85 | 755.85 | -1.45% | 47,838 |
| Sep 25, 2025 | 770.70 | 774.95 | 765.05 | 767.00 | 767.00 | -0.74% | 15,615 |
| Sep 24, 2025 | 771.20 | 780.90 | 771.15 | 772.70 | 772.70 | -0.22% | 76,440 |
| Sep 23, 2025 | 781.00 | 781.60 | 773.00 | 774.40 | 774.40 | -0.85% | 115,357 |
| Sep 22, 2025 | 780.55 | 788.60 | 776.35 | 781.05 | 781.05 | -0.25% | 60,875 |
| Sep 19, 2025 | 790.15 | 793.50 | 780.25 | 783.00 | 783.00 | -1.06% | 75,333 |
| Sep 18, 2025 | 788.20 | 799.80 | 787.50 | 791.40 | 791.40 | 0.44% | 150,580 |
| Sep 17, 2025 | 793.00 | 801.20 | 785.45 | 787.95 | 787.95 | -0.64% | 43,228 |
| Sep 16, 2025 | 791.80 | 797.00 | 787.25 | 793.00 | 793.00 | 0.75% | 414,469 |
| Sep 15, 2025 | 775.00 | 792.00 | 773.20 | 787.10 | 787.10 | 1.52% | 41,708 |
| Sep 12, 2025 | 782.35 | 787.00 | 773.00 | 775.30 | 775.30 | -0.88% | 20,052 |
| Sep 11, 2025 | 781.00 | 792.90 | 780.00 | 782.20 | 782.20 | -0.28% | 25,367 |
| Sep 10, 2025 | 781.30 | 789.50 | 776.10 | 784.40 | 784.40 | 0.44% | 85,191 |
| Sep 9, 2025 | 764.25 | 784.00 | 764.25 | 781.00 | 781.00 | 1.92% | 85,606 |
| Sep 8, 2025 | 771.15 | 773.60 | 764.70 | 766.30 | 766.30 | -0.34% | 56,815 |
| Sep 5, 2025 | 773.30 | 778.05 | 765.10 | 768.95 | 768.95 | -0.54% | 20,644 |
| Sep 4, 2025 | 793.80 | 793.80 | 772.25 | 773.15 | 773.15 | -0.54% | 231,686 |
| Sep 3, 2025 | 775.95 | 782.00 | 773.00 | 777.35 | 777.35 | - | 23,643 |
| Sep 2, 2025 | 780.00 | 787.95 | 770.50 | 777.35 | 777.35 | -0.33% | 125,280 |
| Sep 1, 2025 | 775.90 | 789.05 | 773.85 | 779.95 | 779.95 | 0.24% | 35,297 |
| Aug 29, 2025 | 781.10 | 788.50 | 776.55 | 778.10 | 778.10 | -0.44% | 79,602 |
| Aug 28, 2025 | 776.05 | 792.00 | 776.05 | 781.50 | 781.50 | -1.12% | 64,732 |
| Aug 26, 2025 | 797.95 | 800.90 | 783.80 | 790.35 | 790.35 | -1.22% | 118,989 |
| Aug 25, 2025 | 796.50 | 802.45 | 795.00 | 800.10 | 800.10 | 0.60% | 109,329 |
| Aug 22, 2025 | 798.30 | 808.60 | 793.10 | 795.30 | 795.30 | -0.16% | 96,908 |
| Aug 21, 2025 | 788.30 | 811.00 | 786.70 | 796.55 | 796.55 | 1.07% | 86,295 |
| Aug 20, 2025 | 790.80 | 793.00 | 780.95 | 788.10 | 788.10 | -0.57% | 47,241 |
| Aug 19, 2025 | 778.15 | 795.00 | 777.10 | 792.60 | 792.60 | 1.66% | 140,722 |
| Aug 18, 2025 | 761.15 | 786.80 | 759.05 | 779.65 | 779.65 | 2.88% | 136,590 |
| Aug 14, 2025 | 749.95 | 769.75 | 748.00 | 757.80 | 757.80 | 1.20% | 172,020 |
| Aug 13, 2025 | 742.20 | 752.25 | 740.10 | 748.80 | 748.80 | 0.74% | 90,972 |
| Aug 12, 2025 | 746.45 | 746.50 | 739.30 | 743.30 | 743.30 | -0.16% | 47,747 |
| Aug 11, 2025 | 751.95 | 751.95 | 741.65 | 744.50 | 744.50 | -0.89% | 41,843 |
| 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 |