HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 787.10
+11.80 (1.52%)
At close: Sep 15, 2025
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |