HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 590.60
-21.05 (-3.44%)
At close: Mar 27, 2026
BOM:544429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 608.40 | 608.40 | 585.00 | 590.60 | 590.60 | -3.44% | 219,347 |
| Mar 25, 2026 | 606.00 | 619.90 | 604.50 | 611.65 | 611.65 | 1.02% | 1,737,356 |
| Mar 24, 2026 | 619.10 | 619.10 | 590.30 | 605.50 | 605.50 | -0.10% | 102,710 |
| Mar 23, 2026 | 628.80 | 628.80 | 600.60 | 606.10 | 606.10 | -4.42% | 96,429 |
| Mar 20, 2026 | 635.00 | 641.85 | 630.70 | 634.10 | 634.10 | -0.02% | 47,933 |
| Mar 19, 2026 | 641.90 | 650.85 | 630.00 | 634.20 | 634.20 | -3.24% | 73,883 |
| Mar 18, 2026 | 648.00 | 658.00 | 648.00 | 655.45 | 655.45 | 1.71% | 55,588 |
| Mar 17, 2026 | 642.25 | 645.25 | 640.00 | 644.45 | 644.45 | 0.35% | 58,084 |
| Mar 16, 2026 | 642.25 | 643.25 | 633.15 | 642.20 | 642.20 | -0.01% | 61,415 |
| Mar 13, 2026 | 645.00 | 652.85 | 640.70 | 642.25 | 642.25 | -1.21% | 39,783 |
| Mar 12, 2026 | 652.50 | 653.60 | 640.40 | 650.10 | 650.10 | -0.90% | 48,401 |
| Mar 11, 2026 | 664.20 | 666.85 | 653.20 | 656.00 | 656.00 | -1.18% | 76,302 |
| Mar 10, 2026 | 656.15 | 667.95 | 648.50 | 663.85 | 663.85 | 1.89% | 58,850 |
| Mar 9, 2026 | 661.10 | 664.95 | 642.05 | 651.55 | 651.55 | -2.89% | 77,171 |
| Mar 6, 2026 | 683.30 | 683.30 | 669.10 | 670.95 | 670.95 | -1.80% | 1,492,841 |
| Mar 5, 2026 | 679.20 | 692.80 | 674.15 | 683.25 | 683.25 | 0.60% | 44,885 |
| Mar 4, 2026 | 687.10 | 690.45 | 673.90 | 679.20 | 679.20 | -3.02% | 77,581 |
| Mar 2, 2026 | 655.65 | 703.05 | 655.65 | 700.35 | 700.35 | -0.76% | 72,454 |
| Feb 27, 2026 | 709.95 | 718.15 | 702.90 | 705.70 | 705.70 | -1.05% | 22,692 |
| Feb 26, 2026 | 727.85 | 727.85 | 710.00 | 713.20 | 713.20 | -1.68% | 12,344 |
| Feb 25, 2026 | 715.85 | 726.45 | 715.85 | 725.35 | 725.35 | 1.31% | 14,485 |
| Feb 24, 2026 | 711.50 | 724.00 | 711.50 | 716.00 | 716.00 | -0.47% | 30,895 |
| Feb 23, 2026 | 713.55 | 728.00 | 713.55 | 719.40 | 719.40 | 0.03% | 16,709 |
| Feb 20, 2026 | 712.85 | 731.00 | 712.85 | 719.15 | 719.15 | -0.72% | 16,852 |
| Feb 19, 2026 | 718.65 | 727.95 | 718.65 | 724.40 | 724.40 | 0.08% | 14,007 |
| Feb 18, 2026 | 717.05 | 726.45 | 717.05 | 723.80 | 723.80 | 0.82% | 26,744 |
| Feb 17, 2026 | 706.50 | 719.75 | 706.50 | 717.90 | 717.90 | 0.84% | 281,914 |
| Feb 16, 2026 | 708.70 | 715.00 | 701.25 | 711.90 | 711.90 | 0.55% | 25,609 |
| Feb 13, 2026 | 711.15 | 717.85 | 704.80 | 708.00 | 708.00 | -0.97% | 32,846 |
| Feb 12, 2026 | 717.70 | 720.85 | 710.30 | 714.95 | 714.95 | -0.82% | 35,821 |
| Feb 11, 2026 | 720.25 | 724.25 | 717.25 | 720.85 | 720.85 | -0.32% | 33,758 |
| Feb 10, 2026 | 725.45 | 729.65 | 718.00 | 723.20 | 723.20 | -0.52% | 59,657 |
| Feb 9, 2026 | 716.10 | 731.00 | 716.10 | 727.00 | 727.00 | 0.54% | 46,833 |
| Feb 6, 2026 | 700.65 | 726.95 | 700.65 | 723.10 | 723.10 | 3.26% | 34,508 |
| Feb 5, 2026 | 711.25 | 711.90 | 698.35 | 700.30 | 700.30 | -1.57% | 43,785 |
| Feb 4, 2026 | 715.00 | 718.25 | 706.85 | 711.45 | 711.45 | -0.54% | 30,595 |
| Feb 3, 2026 | 720.25 | 725.95 | 713.00 | 715.30 | 715.30 | 1.49% | 86,619 |
| Feb 2, 2026 | 704.80 | 710.35 | 701.00 | 704.80 | 704.80 | -0.84% | 31,154 |
| Feb 1, 2026 | 707.10 | 714.05 | 702.00 | 710.75 | 710.75 | 0.50% | 19,969 |
| Jan 30, 2026 | 708.05 | 714.05 | 704.05 | 707.20 | 707.20 | -1.21% | 46,893 |
| Jan 29, 2026 | 701.05 | 717.55 | 701.05 | 715.85 | 715.85 | 0.68% | 52,493 |
| Jan 28, 2026 | 699.60 | 713.95 | 699.00 | 711.00 | 711.00 | 1.63% | 32,074 |
| Jan 27, 2026 | 697.70 | 702.55 | 687.75 | 699.60 | 699.60 | 0.63% | 35,624 |
| Jan 23, 2026 | 715.10 | 715.10 | 693.85 | 695.25 | 695.25 | -2.56% | 61,974 |
| Jan 22, 2026 | 721.40 | 724.65 | 711.25 | 713.55 | 713.55 | 0.19% | 39,069 |
| Jan 21, 2026 | 723.15 | 728.95 | 707.00 | 712.20 | 712.20 | -2.86% | 93,615 |
| Jan 20, 2026 | 750.25 | 751.15 | 725.00 | 733.15 | 733.15 | -2.88% | 105,383 |
| Jan 19, 2026 | 746.15 | 764.20 | 746.15 | 754.90 | 754.90 | -1.35% | 44,370 |
| Jan 16, 2026 | 775.45 | 788.80 | 760.85 | 765.20 | 765.20 | 0.06% | 93,660 |
| Jan 14, 2026 | 757.10 | 768.80 | 757.10 | 764.75 | 764.75 | -0.37% | 46,418 |