HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 746.10
+9.60 (1.30%)
At close: Dec 4, 2025
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 742.35 | 751.45 | 740.30 | 748.60 | 748.60 | 0.34% | 12,794 |
| Dec 4, 2025 | 735.75 | 747.85 | 735.00 | 746.10 | 746.10 | 1.30% | 14,092 |
| Dec 3, 2025 | 745.00 | 746.75 | 730.80 | 736.50 | 736.50 | -1.04% | 53,146 |
| Dec 2, 2025 | 751.30 | 759.00 | 740.50 | 744.25 | 744.25 | -2.23% | 51,511 |
| Dec 1, 2025 | 768.25 | 771.00 | 757.65 | 761.25 | 761.25 | -0.82% | 42,732 |
| Nov 28, 2025 | 755.40 | 778.50 | 755.40 | 767.55 | 767.55 | 0.87% | 109,071 |
| Nov 27, 2025 | 756.15 | 764.30 | 751.10 | 760.95 | 760.95 | 0.83% | 41,168 |
| Nov 26, 2025 | 751.40 | 765.95 | 751.40 | 754.70 | 754.70 | -0.12% | 59,622 |
| Nov 25, 2025 | 736.35 | 763.50 | 736.35 | 755.60 | 755.60 | 1.91% | 230,259 |
| Nov 24, 2025 | 736.40 | 742.80 | 735.05 | 741.45 | 741.45 | 0.50% | 72,829 |
| Nov 21, 2025 | 738.25 | 743.00 | 736.00 | 737.75 | 737.75 | -0.75% | 18,786 |
| Nov 20, 2025 | 742.50 | 752.50 | 737.10 | 743.30 | 743.30 | 0.18% | 55,613 |
| Nov 19, 2025 | 742.45 | 750.10 | 736.10 | 742.00 | 742.00 | -0.26% | 64,916 |
| Nov 18, 2025 | 736.15 | 755.70 | 735.05 | 743.90 | 743.90 | 0.51% | 213,730 |
| Nov 17, 2025 | 730.70 | 741.10 | 728.95 | 740.10 | 740.10 | 1.30% | 33,375 |
| Nov 14, 2025 | 728.00 | 738.65 | 728.00 | 730.60 | 730.60 | -0.17% | 20,104 |
| Nov 13, 2025 | 726.65 | 732.50 | 726.65 | 731.85 | 731.85 | 0.72% | 42,855 |
| Nov 12, 2025 | 731.85 | 743.00 | 722.00 | 726.65 | 726.65 | -0.71% | 64,116 |
| Nov 11, 2025 | 722.20 | 734.10 | 722.20 | 731.85 | 731.85 | 0.15% | 23,742 |
| Nov 10, 2025 | 710.75 | 733.80 | 710.60 | 730.75 | 730.75 | 2.68% | 50,381 |
| Nov 7, 2025 | 715.20 | 721.60 | 705.00 | 711.70 | 711.70 | -1.26% | 142,647 |
| Nov 6, 2025 | 731.00 | 731.00 | 719.00 | 720.75 | 720.75 | -1.41% | 34,633 |
| Nov 4, 2025 | 724.00 | 735.00 | 722.75 | 731.05 | 731.05 | 0.97% | 70,453 |
| Nov 3, 2025 | 730.15 | 731.30 | 722.25 | 724.00 | 724.00 | -1.00% | 90,486 |
| Oct 31, 2025 | 734.70 | 737.35 | 730.10 | 731.35 | 731.35 | -0.45% | 169,698 |
| Oct 30, 2025 | 732.15 | 747.50 | 732.15 | 734.65 | 734.65 | 0.03% | 39,540 |
| Oct 29, 2025 | 731.45 | 737.70 | 731.00 | 734.40 | 734.40 | 0.25% | 35,071 |
| Oct 28, 2025 | 733.55 | 736.60 | 729.65 | 732.60 | 732.60 | -0.09% | 62,964 |
| Oct 27, 2025 | 734.40 | 739.80 | 730.00 | 733.25 | 733.25 | -0.13% | 46,276 |
| Oct 24, 2025 | 743.00 | 743.00 | 732.00 | 734.20 | 734.20 | -1.23% | 21,693 |
| Oct 23, 2025 | 744.45 | 746.00 | 737.45 | 743.35 | 741.35 | 0.43% | 35,336 |
| Oct 21, 2025 | 741.00 | 744.95 | 739.45 | 740.20 | 738.21 | 0.07% | 17,106 |
| Oct 20, 2025 | 735.55 | 740.90 | 731.25 | 739.70 | 737.71 | 1.29% | 49,420 |
| Oct 17, 2025 | 737.25 | 742.80 | 727.30 | 730.30 | 728.34 | -0.97% | 104,355 |
| Oct 16, 2025 | 736.95 | 742.00 | 733.15 | 737.45 | 735.47 | -0.79% | 83,970 |
| Oct 15, 2025 | 740.00 | 745.00 | 736.95 | 743.35 | 741.35 | 0.46% | 180,978 |
| Oct 14, 2025 | 740.05 | 743.80 | 739.00 | 739.95 | 737.96 | 0.03% | 29,008 |
| Oct 13, 2025 | 735.75 | 742.00 | 729.00 | 739.75 | 737.76 | 0.43% | 159,749 |
| Oct 10, 2025 | 736.00 | 739.00 | 731.00 | 736.60 | 734.62 | 0.49% | 44,292 |
| Oct 9, 2025 | 738.05 | 740.35 | 728.60 | 733.00 | 731.03 | -0.52% | 37,084 |
| Oct 8, 2025 | 745.00 | 746.95 | 736.25 | 736.85 | 734.87 | -0.61% | 30,064 |
| Oct 7, 2025 | 746.60 | 748.60 | 739.05 | 741.35 | 739.36 | -0.67% | 665,107 |
| Oct 6, 2025 | 757.15 | 758.00 | 741.40 | 746.35 | 744.34 | -1.43% | 82,166 |
| Oct 3, 2025 | 766.30 | 771.35 | 755.30 | 757.20 | 755.16 | -1.61% | 53,712 |
| Oct 1, 2025 | 751.05 | 779.40 | 751.05 | 769.60 | 767.53 | 2.60% | 57,596 |
| Sep 30, 2025 | 748.00 | 757.70 | 744.00 | 750.10 | 748.08 | 0.25% | 48,932 |
| Sep 29, 2025 | 756.00 | 757.60 | 739.00 | 748.25 | 746.24 | -1.01% | 99,758 |
| Sep 26, 2025 | 765.70 | 775.10 | 754.45 | 755.85 | 753.82 | -1.45% | 47,838 |
| Sep 25, 2025 | 770.70 | 774.95 | 765.05 | 767.00 | 764.94 | -0.74% | 15,615 |
| Sep 24, 2025 | 771.20 | 780.90 | 771.15 | 772.70 | 770.62 | -0.22% | 76,440 |