HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 685.55
+4.50 (0.66%)
At close: Jul 31, 2026
BOM:544429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 745.70 | 749.05 | 734.40 | 737.45 | 737.45 | -0.81% | 19,239 |
| Jul 6, 2026 | 747.05 | 751.45 | 736.80 | 743.50 | 743.50 | -0.46% | 18,177 |
| Jul 3, 2026 | 739.35 | 749.10 | 737.00 | 746.90 | 746.90 | 0.91% | 39,126 |
| Jul 2, 2026 | 749.35 | 753.40 | 738.00 | 740.20 | 740.20 | -1.58% | 13,548 |
| Jul 1, 2026 | 746.25 | 759.40 | 746.25 | 752.10 | 752.10 | 0.14% | 58,317 |
| Jun 30, 2026 | 746.80 | 759.85 | 741.35 | 751.05 | 751.05 | -0.19% | 98,497 |
| Jun 29, 2026 | 738.60 | 754.95 | 724.50 | 752.45 | 752.45 | 1.21% | 44,394 |
| Jun 25, 2026 | 729.55 | 749.50 | 726.85 | 743.45 | 743.45 | 1.91% | 40,715 |
| Jun 24, 2026 | 727.60 | 733.00 | 715.00 | 729.55 | 729.55 | -0.55% | 40,576 |
| Jun 23, 2026 | 724.20 | 744.50 | 722.50 | 733.60 | 733.60 | 1.54% | 560,864 |
| Jun 22, 2026 | 720.35 | 737.95 | 720.35 | 722.50 | 722.50 | 0.66% | 95,219 |
| Jun 19, 2026 | 696.80 | 733.00 | 685.70 | 717.75 | 717.75 | 3.26% | 649,520 |
| Jun 18, 2026 | 695.95 | 702.35 | 689.30 | 695.10 | 695.10 | -0.76% | 68,518 |
| Jun 17, 2026 | 706.45 | 714.60 | 696.65 | 702.45 | 700.45 | -0.98% | 25,888 |
| Jun 16, 2026 | 698.25 | 721.00 | 688.35 | 709.40 | 707.38 | 2.06% | 72,970 |
| Jun 15, 2026 | 656.05 | 714.00 | 653.35 | 695.10 | 693.12 | 8.48% | 270,908 |
| Jun 12, 2026 | 634.00 | 647.00 | 630.25 | 640.75 | 638.93 | 2.87% | 27,654 |
| Jun 11, 2026 | 619.70 | 638.00 | 619.70 | 622.90 | 621.13 | 0.47% | 73,384 |
| Jun 10, 2026 | 624.70 | 627.95 | 613.60 | 620.00 | 618.23 | -1.17% | 35,932 |
| Jun 9, 2026 | 627.20 | 632.00 | 622.60 | 627.35 | 625.56 | 0.04% | 289,389 |
| Jun 8, 2026 | 636.00 | 636.35 | 625.30 | 627.10 | 625.31 | -2.31% | 11,251 |
| Jun 5, 2026 | 645.05 | 647.45 | 639.80 | 641.90 | 640.07 | -0.38% | 18,763 |
| Jun 4, 2026 | 648.00 | 652.00 | 642.40 | 644.35 | 642.52 | -0.66% | 23,025 |
| Jun 3, 2026 | 650.25 | 654.40 | 646.50 | 648.60 | 646.75 | 0.05% | 15,060 |
| Jun 2, 2026 | 656.60 | 660.00 | 645.30 | 648.30 | 646.45 | -1.80% | 37,776 |
| Jun 1, 2026 | 661.95 | 670.50 | 658.30 | 660.20 | 658.32 | -0.94% | 22,088 |
| May 29, 2026 | 674.00 | 674.00 | 659.70 | 666.45 | 664.55 | -1.12% | 9,940 |
| May 27, 2026 | 676.00 | 683.85 | 672.00 | 674.00 | 672.08 | -0.84% | 9,969 |
| May 26, 2026 | 670.40 | 694.00 | 666.65 | 679.70 | 677.76 | 1.36% | 41,041 |
| May 25, 2026 | 656.05 | 672.25 | 656.05 | 670.55 | 668.64 | 2.48% | 35,607 |
| May 22, 2026 | 663.30 | 666.10 | 653.65 | 654.30 | 652.44 | -1.36% | 9,325 |
| May 21, 2026 | 675.10 | 675.40 | 660.85 | 663.30 | 661.41 | -1.43% | 40,891 |