HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 590.10
-21.75 (-3.55%)
At close: Mar 27, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 605.00 | 607.10 | 585.00 | 590.10 | 590.10 | -3.55% | 3,962,226 |
| Mar 25, 2026 | 606.00 | 619.90 | 604.50 | 611.85 | 611.85 | 1.06% | 1,359,269 |
| Mar 24, 2026 | 614.85 | 614.85 | 590.20 | 605.45 | 605.45 | -0.17% | 1,861,784 |
| Mar 23, 2026 | 627.00 | 629.00 | 600.55 | 606.50 | 606.50 | -4.47% | 1,380,857 |
| Mar 20, 2026 | 635.20 | 641.95 | 630.70 | 634.90 | 634.90 | 0.07% | 1,428,720 |
| Mar 19, 2026 | 640.00 | 650.95 | 629.50 | 634.45 | 634.45 | -3.16% | 851,446 |
| Mar 18, 2026 | 648.15 | 658.40 | 648.15 | 655.15 | 655.15 | 1.65% | 834,339 |
| Mar 17, 2026 | 643.00 | 645.40 | 640.05 | 644.50 | 644.50 | 0.37% | 988,109 |
| Mar 16, 2026 | 641.05 | 643.80 | 633.00 | 642.15 | 642.15 | -0.06% | 512,795 |
| Mar 13, 2026 | 645.00 | 652.80 | 641.00 | 642.55 | 642.55 | -1.16% | 612,371 |
| Mar 12, 2026 | 653.00 | 653.45 | 640.30 | 650.10 | 650.10 | -0.98% | 743,456 |
| Mar 11, 2026 | 665.90 | 666.90 | 653.25 | 656.55 | 656.55 | -0.92% | 703,244 |
| Mar 10, 2026 | 661.00 | 667.95 | 648.10 | 662.65 | 662.65 | 1.71% | 1,222,487 |
| Mar 9, 2026 | 660.00 | 663.95 | 642.00 | 651.50 | 651.50 | -2.89% | 958,349 |
| Mar 6, 2026 | 682.80 | 683.85 | 669.05 | 670.90 | 670.90 | -1.74% | 1,454,268 |
| Mar 5, 2026 | 682.00 | 692.55 | 674.00 | 682.75 | 682.75 | 0.56% | 1,407,443 |
| Mar 4, 2026 | 690.15 | 691.00 | 673.50 | 678.95 | 678.95 | -3.03% | 1,009,955 |
| Mar 2, 2026 | 685.05 | 703.40 | 685.00 | 700.15 | 700.15 | -0.72% | 574,929 |
| Feb 27, 2026 | 713.60 | 719.05 | 702.35 | 705.25 | 705.25 | -1.17% | 826,068 |
| Feb 26, 2026 | 723.00 | 725.80 | 712.00 | 713.60 | 713.60 | -1.63% | 180,498 |
| Feb 25, 2026 | 716.80 | 726.70 | 716.80 | 725.45 | 725.45 | 1.18% | 302,501 |
| Feb 24, 2026 | 715.00 | 723.95 | 712.75 | 717.00 | 717.00 | -0.32% | 198,056 |
| Feb 23, 2026 | 719.90 | 728.00 | 717.25 | 719.30 | 719.30 | -0.01% | 322,283 |
| Feb 20, 2026 | 722.85 | 731.30 | 716.00 | 719.35 | 719.35 | -0.77% | 218,448 |
| Feb 19, 2026 | 721.05 | 728.00 | 720.15 | 724.95 | 724.95 | 0.14% | 559,766 |
| Feb 18, 2026 | 718.95 | 726.40 | 718.00 | 723.95 | 723.95 | 0.81% | 243,633 |
| Feb 17, 2026 | 710.00 | 720.15 | 707.30 | 718.15 | 718.15 | 0.91% | 1,181,541 |
| Feb 16, 2026 | 705.25 | 715.30 | 701.50 | 711.70 | 711.70 | 0.32% | 632,070 |
| Feb 13, 2026 | 714.00 | 717.50 | 704.45 | 709.40 | 709.40 | -0.78% | 1,059,434 |
| Feb 12, 2026 | 720.30 | 720.45 | 710.00 | 715.00 | 715.00 | -0.74% | 304,845 |
| Feb 11, 2026 | 721.40 | 724.00 | 717.00 | 720.30 | 720.30 | -0.40% | 675,452 |
| Feb 10, 2026 | 729.65 | 729.65 | 717.50 | 723.20 | 723.20 | -0.41% | 828,972 |
| Feb 9, 2026 | 720.15 | 731.40 | 718.80 | 726.20 | 726.20 | 0.47% | 331,901 |
| Feb 6, 2026 | 703.20 | 727.00 | 700.55 | 722.80 | 722.80 | 3.19% | 2,734,423 |
| Feb 5, 2026 | 712.00 | 713.00 | 698.10 | 700.45 | 700.45 | -1.61% | 2,787,947 |
| Feb 4, 2026 | 715.20 | 717.95 | 706.50 | 711.90 | 711.90 | -0.45% | 579,621 |
| Feb 3, 2026 | 721.00 | 725.95 | 712.35 | 715.15 | 715.15 | 1.48% | 2,520,380 |
| Feb 2, 2026 | 704.00 | 710.00 | 700.40 | 704.75 | 704.75 | -0.85% | 673,891 |
| Feb 1, 2026 | 707.40 | 715.70 | 702.00 | 710.80 | 710.80 | 0.48% | 382,791 |
| Jan 30, 2026 | 710.00 | 714.80 | 703.85 | 707.40 | 707.40 | -1.17% | 1,120,828 |
| Jan 29, 2026 | 703.00 | 717.95 | 703.00 | 715.75 | 715.75 | 0.73% | 281,090 |
| Jan 28, 2026 | 700.00 | 714.00 | 699.00 | 710.55 | 710.55 | 1.54% | 1,484,152 |
| Jan 27, 2026 | 695.45 | 702.55 | 687.30 | 699.80 | 699.80 | 0.63% | 722,336 |
| Jan 23, 2026 | 717.90 | 718.00 | 694.00 | 695.40 | 695.40 | -2.62% | 1,115,707 |
| Jan 22, 2026 | 724.00 | 724.00 | 711.10 | 714.10 | 714.10 | 0.24% | 836,085 |
| Jan 21, 2026 | 725.00 | 728.80 | 706.65 | 712.40 | 712.40 | -2.67% | 1,169,438 |
| Jan 20, 2026 | 751.65 | 754.00 | 728.15 | 731.95 | 731.95 | -3.01% | 808,420 |
| Jan 19, 2026 | 762.50 | 763.55 | 747.00 | 754.65 | 754.65 | -1.46% | 509,744 |
| Jan 16, 2026 | 778.00 | 788.95 | 761.15 | 765.80 | 765.80 | 0.24% | 2,125,367 |
| Jan 14, 2026 | 762.00 | 768.95 | 758.50 | 764.00 | 764.00 | -0.52% | 410,771 |