HDB Financial Services Limited (BOM:544429)
India · Delayed Price · Currency is INR 503.30
-1.30 (-0.26%)
At close: Oct 28, 2026
BOM:544429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 504.85 | 505.95 | 501.10 | 503.30 | 503.30 | -0.26% | 28,195 |
| Oct 27, 2026 | 501.40 | 505.15 | 499.00 | 504.60 | 504.60 | 0.82% | 25,055 |
| Oct 26, 2026 | 504.20 | 505.60 | 494.30 | 500.50 | 500.50 | -0.93% | 105,027 |
| Oct 23, 2026 | 515.20 | 515.20 | 495.00 | 505.20 | 505.20 | -0.51% | 63,359 |
| Oct 22, 2026 | 505.05 | 515.30 | 501.75 | 509.80 | 507.80 | -0.48% | 1,455,171 |
| Oct 21, 2026 | 510.55 | 513.55 | 502.15 | 512.25 | 510.24 | 0.57% | 120,308 |
| Oct 19, 2026 | 514.50 | 516.95 | 504.25 | 509.35 | 507.35 | -0.65% | 340,353 |
| Oct 16, 2026 | 538.60 | 540.00 | 507.00 | 512.70 | 510.69 | -4.81% | 753,297 |
| Oct 15, 2026 | 579.85 | 580.00 | 536.65 | 538.60 | 536.49 | -7.70% | 1,808,299 |
| Oct 14, 2026 | 611.05 | 611.05 | 581.15 | 583.55 | 581.26 | -4.07% | 45,074 |
| Oct 13, 2026 | 582.40 | 611.00 | 581.00 | 608.30 | 605.91 | 4.54% | 270,595 |
| Oct 12, 2026 | 593.50 | 599.50 | 580.00 | 581.90 | 579.62 | -1.07% | 21,185 |
| Oct 9, 2026 | 588.30 | 591.80 | 585.05 | 588.20 | 585.89 | 0.28% | 29,170 |
| Oct 8, 2026 | 601.25 | 602.55 | 585.10 | 586.55 | 584.25 | -2.44% | 28,618 |
| Oct 7, 2026 | 622.95 | 622.95 | 597.40 | 601.20 | 598.84 | -2.24% | 16,508 |
| Oct 6, 2026 | 622.70 | 629.00 | 613.80 | 615.00 | 612.59 | -1.24% | 20,930 |
| Oct 5, 2026 | 621.45 | 625.20 | 615.00 | 622.70 | 620.26 | 0.76% | 9,971 |
| Oct 1, 2026 | 623.55 | 623.55 | 602.75 | 618.00 | 615.58 | -0.49% | 19,495 |
| Sep 30, 2026 | 630.85 | 637.85 | 620.00 | 621.05 | 618.61 | -1.55% | 13,474 |
| Sep 29, 2026 | 637.00 | 641.00 | 627.00 | 630.85 | 628.38 | -0.94% | 10,416 |
| Sep 28, 2026 | 642.60 | 651.65 | 635.85 | 636.85 | 634.35 | -1.74% | 14,833 |
| Sep 25, 2026 | 662.00 | 662.00 | 647.10 | 648.15 | 645.61 | -2.09% | 25,817 |
| Sep 24, 2026 | 670.00 | 670.00 | 658.40 | 662.00 | 659.40 | -1.30% | 8,438 |
| Sep 23, 2026 | 675.00 | 677.80 | 670.10 | 670.70 | 668.07 | -0.48% | 8,275 |
| Sep 22, 2026 | 680.25 | 683.70 | 672.70 | 673.95 | 671.31 | -0.99% | 8,158 |
| Sep 21, 2026 | 695.00 | 698.00 | 678.00 | 680.70 | 678.03 | -2.37% | 13,384 |
| Sep 18, 2026 | 677.30 | 701.50 | 674.05 | 697.25 | 694.51 | 2.15% | 35,244 |
| Sep 17, 2026 | 673.25 | 688.30 | 672.55 | 682.55 | 679.87 | 0.73% | 11,484 |
| Sep 16, 2026 | 664.55 | 678.85 | 663.00 | 677.60 | 674.94 | 1.96% | 20,124 |
| Sep 15, 2026 | 670.75 | 674.40 | 662.90 | 664.55 | 661.94 | -0.61% | 16,394 |
| Sep 11, 2026 | 671.70 | 673.75 | 666.10 | 668.65 | 666.03 | -1.16% | 12,339 |
| Sep 10, 2026 | 671.80 | 681.05 | 668.10 | 676.50 | 673.85 | 0.24% | 72,661 |
| Sep 9, 2026 | 678.20 | 684.25 | 673.55 | 674.90 | 672.25 | -1.14% | 9,274 |
| Sep 8, 2026 | 680.05 | 690.00 | 677.70 | 682.70 | 680.02 | -0.36% | 15,939 |
| Sep 7, 2026 | 679.85 | 686.65 | 675.55 | 685.15 | 682.46 | 0.43% | 21,093 |
| Sep 4, 2026 | 693.00 | 705.00 | 680.05 | 682.25 | 679.57 | -1.54% | 25,428 |
| Sep 3, 2026 | 674.05 | 696.45 | 674.05 | 692.90 | 690.18 | 2.68% | 36,951 |
| Sep 2, 2026 | 665.10 | 676.30 | 665.10 | 674.80 | 672.15 | -0.13% | 14,690 |
| Sep 1, 2026 | 683.15 | 683.15 | 668.75 | 675.65 | 673.00 | -0.92% | 27,983 |
| Aug 31, 2026 | 677.00 | 683.65 | 671.45 | 681.95 | 679.27 | 0.41% | 16,867 |
| Aug 28, 2026 | 683.45 | 686.65 | 678.00 | 679.15 | 676.49 | -0.88% | 19,420 |
| Aug 27, 2026 | 683.65 | 693.40 | 683.65 | 685.15 | 682.46 | -0.33% | 212,186 |
| Aug 26, 2026 | 688.05 | 695.50 | 683.70 | 687.40 | 684.70 | 0.02% | 23,484 |
| Aug 25, 2026 | 686.90 | 690.00 | 683.35 | 687.25 | 684.55 | -0.28% | 18,382 |
| Aug 24, 2026 | 690.20 | 697.55 | 683.70 | 689.20 | 686.50 | -0.99% | 31,825 |
| Aug 21, 2026 | 691.00 | 699.75 | 690.50 | 696.10 | 693.37 | 0.61% | 14,264 |
| Aug 20, 2026 | 686.25 | 712.25 | 686.25 | 691.85 | 689.14 | 1.57% | 102,800 |
| Aug 19, 2026 | 701.80 | 701.80 | 680.40 | 681.15 | 678.48 | -2.39% | 23,251 |
| Aug 18, 2026 | 683.00 | 700.55 | 675.40 | 697.85 | 695.11 | 1.97% | 31,785 |
| Aug 17, 2026 | 679.15 | 688.55 | 679.00 | 684.35 | 681.67 | -0.35% | 13,529 |