HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 684.05
+14.45 (2.16%)
At close: Apr 21, 2026
BOM:544429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 670.10 | 690.00 | 669.50 | 684.05 | 684.05 | 2.16% | 43,282 |
| Apr 20, 2026 | 681.80 | 681.80 | 666.00 | 669.60 | 669.60 | -1.69% | 49,012 |
| Apr 17, 2026 | 690.75 | 690.75 | 678.00 | 681.10 | 681.10 | -0.76% | 89,298 |
| Apr 16, 2026 | 723.60 | 724.00 | 683.45 | 686.30 | 686.30 | 6.54% | 695,396 |
| Apr 15, 2026 | 628.10 | 654.00 | 628.00 | 644.20 | 644.20 | 4.71% | 51,324 |
| Apr 13, 2026 | 619.90 | 619.90 | 606.00 | 615.20 | 615.20 | -1.61% | 32,710 |
| Apr 10, 2026 | 626.95 | 631.45 | 620.85 | 625.25 | 625.25 | 1.04% | 14,388 |
| Apr 9, 2026 | 632.70 | 632.70 | 613.10 | 618.80 | 618.80 | -1.12% | 27,609 |
| Apr 8, 2026 | 607.75 | 630.00 | 599.55 | 625.80 | 625.80 | 7.36% | 54,594 |
| Apr 7, 2026 | 585.35 | 590.35 | 575.70 | 582.90 | 582.90 | -0.86% | 17,293 |
| Apr 6, 2026 | 577.95 | 590.55 | 567.00 | 587.95 | 587.95 | 1.62% | 43,086 |
| Apr 2, 2026 | 573.85 | 580.75 | 560.00 | 578.60 | 578.60 | 0.32% | 32,029 |
| Apr 1, 2026 | 568.55 | 579.90 | 568.55 | 576.75 | 576.75 | 2.98% | 77,436 |
| Mar 30, 2026 | 581.20 | 585.00 | 557.00 | 560.05 | 560.05 | -5.17% | 281,091 |
| Mar 27, 2026 | 608.40 | 608.40 | 585.00 | 590.60 | 590.60 | -3.44% | 219,347 |
| Mar 25, 2026 | 606.00 | 619.90 | 604.50 | 611.65 | 611.65 | 1.02% | 1,737,356 |
| Mar 24, 2026 | 619.10 | 619.10 | 590.30 | 605.50 | 605.50 | -0.10% | 102,710 |
| Mar 23, 2026 | 628.80 | 628.80 | 600.60 | 606.10 | 606.10 | -4.42% | 96,429 |
| Mar 20, 2026 | 635.00 | 641.85 | 630.70 | 634.10 | 634.10 | -0.02% | 47,933 |
| Mar 19, 2026 | 641.90 | 650.85 | 630.00 | 634.20 | 634.20 | -3.24% | 73,883 |
| Mar 18, 2026 | 648.00 | 658.00 | 648.00 | 655.45 | 655.45 | 1.71% | 55,588 |
| Mar 17, 2026 | 642.25 | 645.25 | 640.00 | 644.45 | 644.45 | 0.35% | 58,084 |
| Mar 16, 2026 | 642.25 | 643.25 | 633.15 | 642.20 | 642.20 | -0.01% | 61,415 |
| Mar 13, 2026 | 645.00 | 652.85 | 640.70 | 642.25 | 642.25 | -1.21% | 39,783 |
| Mar 12, 2026 | 652.50 | 653.60 | 640.40 | 650.10 | 650.10 | -0.90% | 48,401 |
| Mar 11, 2026 | 664.20 | 666.85 | 653.20 | 656.00 | 656.00 | -1.18% | 76,302 |
| Mar 10, 2026 | 656.15 | 667.95 | 648.50 | 663.85 | 663.85 | 1.89% | 58,850 |
| Mar 9, 2026 | 661.10 | 664.95 | 642.05 | 651.55 | 651.55 | -2.89% | 77,171 |
| Mar 6, 2026 | 683.30 | 683.30 | 669.10 | 670.95 | 670.95 | -1.80% | 1,492,841 |
| Mar 5, 2026 | 679.20 | 692.80 | 674.15 | 683.25 | 683.25 | 0.60% | 44,885 |
| Mar 4, 2026 | 687.10 | 690.45 | 673.90 | 679.20 | 679.20 | -3.02% | 77,581 |
| Mar 2, 2026 | 655.65 | 703.05 | 655.65 | 700.35 | 700.35 | -0.76% | 72,454 |
| Feb 27, 2026 | 709.95 | 718.15 | 702.90 | 705.70 | 705.70 | -1.05% | 22,692 |
| Feb 26, 2026 | 727.85 | 727.85 | 710.00 | 713.20 | 713.20 | -1.68% | 12,344 |
| Feb 25, 2026 | 715.85 | 726.45 | 715.85 | 725.35 | 725.35 | 1.31% | 14,485 |
| Feb 24, 2026 | 711.50 | 724.00 | 711.50 | 716.00 | 716.00 | -0.47% | 30,895 |
| Feb 23, 2026 | 713.55 | 728.00 | 713.55 | 719.40 | 719.40 | 0.03% | 16,709 |
| Feb 20, 2026 | 712.85 | 731.00 | 712.85 | 719.15 | 719.15 | -0.72% | 16,852 |
| Feb 19, 2026 | 718.65 | 727.95 | 718.65 | 724.40 | 724.40 | 0.08% | 14,007 |
| Feb 18, 2026 | 717.05 | 726.45 | 717.05 | 723.80 | 723.80 | 0.82% | 26,744 |
| Feb 17, 2026 | 706.50 | 719.75 | 706.50 | 717.90 | 717.90 | 0.84% | 281,914 |
| Feb 16, 2026 | 708.70 | 715.00 | 701.25 | 711.90 | 711.90 | 0.55% | 25,609 |
| Feb 13, 2026 | 711.15 | 717.85 | 704.80 | 708.00 | 708.00 | -0.97% | 32,846 |
| Feb 12, 2026 | 717.70 | 720.85 | 710.30 | 714.95 | 714.95 | -0.82% | 35,821 |
| Feb 11, 2026 | 720.25 | 724.25 | 717.25 | 720.85 | 720.85 | -0.32% | 33,758 |
| Feb 10, 2026 | 725.45 | 729.65 | 718.00 | 723.20 | 723.20 | -0.52% | 59,657 |
| Feb 9, 2026 | 716.10 | 731.00 | 716.10 | 727.00 | 727.00 | 0.54% | 46,833 |
| Feb 6, 2026 | 700.65 | 726.95 | 700.65 | 723.10 | 723.10 | 3.26% | 34,508 |
| Feb 5, 2026 | 711.25 | 711.90 | 698.35 | 700.30 | 700.30 | -1.57% | 43,785 |
| Feb 4, 2026 | 715.00 | 718.25 | 706.85 | 711.45 | 711.45 | -0.54% | 30,595 |