HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 601.20
-13.80 (-2.24%)
At close: Oct 7, 2026
BOM:544429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 622.95 | 622.95 | 597.40 | 601.20 | 601.20 | -2.24% | 16,508 |
| Oct 6, 2026 | 622.70 | 629.00 | 613.80 | 615.00 | 615.00 | -1.24% | 20,930 |
| Oct 5, 2026 | 621.45 | 625.20 | 615.00 | 622.70 | 622.70 | 0.76% | 9,971 |
| Oct 1, 2026 | 623.55 | 623.55 | 602.75 | 618.00 | 618.00 | -0.49% | 19,495 |
| Sep 30, 2026 | 630.85 | 637.85 | 620.00 | 621.05 | 621.05 | -1.55% | 13,474 |
| Sep 29, 2026 | 637.00 | 641.00 | 627.00 | 630.85 | 630.85 | -0.94% | 10,416 |
| Sep 28, 2026 | 642.60 | 651.65 | 635.85 | 636.85 | 636.85 | -1.74% | 14,833 |
| Sep 25, 2026 | 662.00 | 662.00 | 647.10 | 648.15 | 648.15 | -2.09% | 25,817 |
| Sep 24, 2026 | 670.00 | 670.00 | 658.40 | 662.00 | 662.00 | -1.30% | 8,438 |
| Sep 23, 2026 | 675.00 | 677.80 | 670.10 | 670.70 | 670.70 | -0.48% | 8,275 |
| Sep 22, 2026 | 680.25 | 683.70 | 672.70 | 673.95 | 673.95 | -0.99% | 8,158 |
| Sep 21, 2026 | 695.00 | 698.00 | 678.00 | 680.70 | 680.70 | -2.37% | 13,384 |
| Sep 18, 2026 | 677.30 | 701.50 | 674.05 | 697.25 | 697.25 | 2.15% | 35,244 |
| Sep 17, 2026 | 673.25 | 688.30 | 672.55 | 682.55 | 682.55 | 0.73% | 11,484 |
| Sep 16, 2026 | 664.55 | 678.85 | 663.00 | 677.60 | 677.60 | 1.96% | 20,124 |
| Sep 15, 2026 | 670.75 | 674.40 | 662.90 | 664.55 | 664.55 | -0.61% | 16,394 |
| Sep 11, 2026 | 671.70 | 673.75 | 666.10 | 668.65 | 668.65 | -1.16% | 12,339 |
| Sep 10, 2026 | 671.80 | 681.05 | 668.10 | 676.50 | 676.50 | 0.24% | 72,661 |
| Sep 9, 2026 | 678.20 | 684.25 | 673.55 | 674.90 | 674.90 | -1.14% | 9,274 |
| Sep 8, 2026 | 680.05 | 690.00 | 677.70 | 682.70 | 682.70 | -0.36% | 15,939 |
| Sep 7, 2026 | 679.85 | 686.65 | 675.55 | 685.15 | 685.15 | 0.43% | 21,093 |
| Sep 4, 2026 | 693.00 | 705.00 | 680.05 | 682.25 | 682.25 | -1.54% | 25,428 |
| Sep 3, 2026 | 674.05 | 696.45 | 674.05 | 692.90 | 692.90 | 2.68% | 36,951 |
| Sep 2, 2026 | 665.10 | 676.30 | 665.10 | 674.80 | 674.80 | -0.13% | 14,690 |
| Sep 1, 2026 | 683.15 | 683.15 | 668.75 | 675.65 | 675.65 | -0.92% | 27,983 |
| Aug 31, 2026 | 677.00 | 683.65 | 671.45 | 681.95 | 681.95 | 0.41% | 16,867 |
| Aug 28, 2026 | 683.45 | 686.65 | 678.00 | 679.15 | 679.15 | -0.88% | 19,420 |
| Aug 27, 2026 | 683.65 | 693.40 | 683.65 | 685.15 | 685.15 | -0.33% | 212,186 |
| Aug 26, 2026 | 688.05 | 695.50 | 683.70 | 687.40 | 687.40 | 0.02% | 23,484 |
| Aug 25, 2026 | 686.90 | 690.00 | 683.35 | 687.25 | 687.25 | -0.28% | 18,382 |
| Aug 24, 2026 | 690.20 | 697.55 | 683.70 | 689.20 | 689.20 | -0.99% | 31,825 |
| Aug 21, 2026 | 691.00 | 699.75 | 690.50 | 696.10 | 696.10 | 0.61% | 14,264 |
| Aug 20, 2026 | 686.25 | 712.25 | 686.25 | 691.85 | 691.85 | 1.57% | 102,800 |
| Aug 19, 2026 | 701.80 | 701.80 | 680.40 | 681.15 | 681.15 | -2.39% | 23,251 |
| Aug 18, 2026 | 683.00 | 700.55 | 675.40 | 697.85 | 697.85 | 1.97% | 31,785 |
| Aug 17, 2026 | 679.15 | 688.55 | 679.00 | 684.35 | 684.35 | -0.35% | 13,529 |
| Aug 14, 2026 | 688.50 | 688.50 | 678.80 | 686.75 | 686.75 | 0.15% | 21,017 |
| Aug 13, 2026 | 685.25 | 695.00 | 680.90 | 685.70 | 685.70 | -0.44% | 19,615 |
| Aug 12, 2026 | 684.90 | 699.00 | 684.75 | 688.75 | 688.75 | -0.58% | 10,880 |
| Aug 11, 2026 | 672.25 | 695.00 | 670.70 | 692.75 | 692.75 | 2.39% | 46,845 |
| Aug 10, 2026 | 663.05 | 678.00 | 657.00 | 676.60 | 676.60 | 1.55% | 246,454 |
| Aug 7, 2026 | 672.15 | 674.90 | 663.40 | 666.30 | 666.30 | -1.28% | 137,336 |
| Aug 6, 2026 | 673.55 | 682.95 | 673.25 | 674.95 | 674.95 | -0.06% | 16,770 |
| Aug 5, 2026 | 678.90 | 686.15 | 674.00 | 675.35 | 675.35 | -0.47% | 16,131 |
| Aug 4, 2026 | 684.60 | 687.00 | 674.55 | 678.55 | 678.55 | -0.88% | 13,683 |
| Aug 3, 2026 | 695.65 | 697.00 | 682.50 | 684.60 | 684.60 | -0.14% | 17,957 |
| Jul 31, 2026 | 680.45 | 689.80 | 674.00 | 685.55 | 685.55 | 0.66% | 25,049 |
| Jul 30, 2026 | 675.15 | 688.20 | 672.85 | 681.05 | 681.05 | 0.24% | 14,992 |
| Jul 29, 2026 | 691.50 | 691.50 | 676.10 | 679.40 | 679.40 | -0.39% | 31,398 |
| Jul 28, 2026 | 682.75 | 686.40 | 675.15 | 682.05 | 682.05 | -0.66% | 19,807 |