HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 677.60
+13.05 (1.96%)
At close: Sep 16, 2026
BOM:544429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,819 |
| 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% | 13,681 |
| 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 |
| Jul 27, 2026 | 695.05 | 698.85 | 685.00 | 686.55 | 686.55 | -0.67% | 30,812 |
| Jul 24, 2026 | 691.85 | 694.00 | 682.10 | 691.20 | 691.20 | -0.09% | 8,491 |
| Jul 23, 2026 | 705.60 | 705.65 | 689.95 | 691.85 | 691.85 | -2.16% | 39,756 |
| Jul 22, 2026 | 721.00 | 721.00 | 705.30 | 707.10 | 707.10 | -1.86% | 11,684 |
| Jul 21, 2026 | 723.65 | 733.00 | 718.45 | 720.50 | 720.50 | -1.04% | 26,854 |
| Jul 20, 2026 | 731.75 | 732.10 | 720.35 | 728.05 | 728.05 | -0.65% | 23,621 |
| Jul 17, 2026 | 750.05 | 752.25 | 730.20 | 732.80 | 732.80 | -2.59% | 27,592 |
| Jul 16, 2026 | 770.50 | 786.20 | 746.65 | 752.25 | 752.25 | 0.04% | 538,808 |
| Jul 15, 2026 | 747.00 | 757.60 | 744.50 | 751.95 | 751.95 | 1.08% | 40,896 |
| Jul 14, 2026 | 747.30 | 755.00 | 740.90 | 743.95 | 743.95 | -1.60% | 807,842 |
| Jul 13, 2026 | 746.25 | 758.60 | 743.00 | 756.05 | 756.05 | 0.10% | 29,082 |
| Jul 10, 2026 | 735.00 | 757.70 | 735.00 | 755.30 | 755.30 | 2.80% | 638,344 |
| Jul 9, 2026 | 721.65 | 738.00 | 721.05 | 734.70 | 734.70 | 0.82% | 46,574 |
| Jul 8, 2026 | 734.35 | 742.00 | 713.45 | 728.75 | 728.75 | -1.18% | 49,745 |