HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 699.80
+4.40 (0.63%)
At close: Jan 27, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 766.25 | 771.95 | 765.10 | 768.00 | 768.00 | -0.12% | 376,220 |
| Jan 12, 2026 | 747.90 | 770.90 | 737.25 | 768.95 | 768.95 | 2.79% | 963,488 |
| Jan 9, 2026 | 753.00 | 756.50 | 745.40 | 748.10 | 748.10 | -0.70% | 556,725 |
| Jan 8, 2026 | 765.00 | 765.50 | 752.00 | 753.40 | 753.40 | -1.53% | 672,639 |
| Jan 7, 2026 | 769.25 | 769.25 | 758.70 | 765.10 | 765.10 | -0.57% | 931,699 |
| Jan 6, 2026 | 757.05 | 771.50 | 755.60 | 769.45 | 769.45 | 0.86% | 628,065 |
| Jan 5, 2026 | 768.00 | 771.75 | 755.05 | 762.90 | 762.90 | -0.94% | 568,962 |
| Jan 2, 2026 | 760.10 | 771.50 | 757.20 | 770.15 | 770.15 | 0.80% | 574,854 |
| Jan 1, 2026 | 766.00 | 766.40 | 760.15 | 764.05 | 764.05 | -0.20% | 210,702 |
| Dec 31, 2025 | 764.00 | 767.35 | 758.05 | 765.55 | 765.55 | 0.84% | 393,366 |
| Dec 30, 2025 | 756.40 | 760.00 | 753.00 | 759.15 | 759.15 | -0.14% | 227,378 |
| Dec 29, 2025 | 758.40 | 762.50 | 753.10 | 760.20 | 760.20 | 0.24% | 581,614 |
| Dec 26, 2025 | 753.00 | 762.45 | 745.15 | 758.40 | 758.40 | 0.64% | 458,276 |
| Dec 24, 2025 | 758.85 | 761.00 | 750.25 | 753.55 | 753.55 | -0.70% | 301,424 |
| Dec 23, 2025 | 762.50 | 764.60 | 756.90 | 758.85 | 758.85 | -0.85% | 410,925 |
| Dec 22, 2025 | 780.10 | 781.05 | 762.00 | 765.35 | 765.35 | -0.97% | 620,973 |
| Dec 19, 2025 | 750.00 | 796.70 | 746.15 | 772.85 | 772.85 | 3.36% | 10,391,489 |
| Dec 18, 2025 | 760.00 | 760.95 | 746.00 | 747.75 | 747.75 | -1.57% | 203,334 |
| Dec 17, 2025 | 756.00 | 767.50 | 753.80 | 759.65 | 759.65 | 0.67% | 521,534 |
| Dec 16, 2025 | 759.95 | 764.90 | 750.35 | 754.60 | 754.60 | -0.26% | 412,019 |
| Dec 15, 2025 | 762.30 | 764.10 | 751.10 | 756.60 | 756.60 | -1.19% | 329,263 |
| Dec 12, 2025 | 764.10 | 767.45 | 759.90 | 765.75 | 765.75 | -0.09% | 537,682 |
| Dec 11, 2025 | 748.30 | 768.00 | 745.45 | 766.45 | 766.45 | 1.85% | 831,874 |
| Dec 10, 2025 | 741.25 | 756.30 | 741.25 | 752.50 | 752.50 | 1.59% | 695,831 |
| Dec 9, 2025 | 738.40 | 743.90 | 725.65 | 740.70 | 740.70 | -0.37% | 528,179 |
| Dec 8, 2025 | 745.00 | 747.25 | 737.90 | 743.45 | 743.45 | -0.74% | 734,983 |
| Dec 5, 2025 | 743.00 | 751.95 | 741.00 | 749.00 | 749.00 | 0.33% | 445,283 |
| Dec 4, 2025 | 736.85 | 747.25 | 734.45 | 746.50 | 746.50 | 1.31% | 660,444 |
| Dec 3, 2025 | 744.25 | 746.80 | 730.80 | 736.85 | 736.85 | -0.99% | 938,015 |
| Dec 2, 2025 | 755.30 | 760.35 | 741.00 | 744.25 | 744.25 | -2.18% | 524,029 |
| Dec 1, 2025 | 769.90 | 771.90 | 757.80 | 760.85 | 760.85 | -0.83% | 544,196 |
| Nov 28, 2025 | 760.60 | 778.50 | 760.40 | 767.20 | 767.20 | 0.87% | 1,497,781 |
| Nov 27, 2025 | 757.00 | 764.50 | 753.95 | 760.60 | 760.60 | 0.76% | 717,751 |
| Nov 26, 2025 | 757.00 | 766.00 | 753.85 | 754.85 | 754.85 | -0.10% | 888,544 |
| Nov 25, 2025 | 738.50 | 763.50 | 738.50 | 755.60 | 755.60 | 1.91% | 2,082,534 |
| Nov 24, 2025 | 737.15 | 743.00 | 735.55 | 741.45 | 741.45 | 0.52% | 784,001 |
| Nov 21, 2025 | 740.00 | 743.45 | 735.70 | 737.65 | 737.65 | -0.84% | 355,575 |
| Nov 20, 2025 | 744.90 | 752.90 | 737.20 | 743.90 | 743.90 | 0.26% | 764,504 |
| Nov 19, 2025 | 744.00 | 750.40 | 737.35 | 741.95 | 741.95 | -0.28% | 504,284 |
| Nov 18, 2025 | 740.00 | 755.00 | 735.60 | 744.05 | 744.05 | 0.54% | 1,190,104 |
| Nov 17, 2025 | 732.00 | 741.25 | 728.20 | 740.05 | 740.05 | 1.23% | 1,602,525 |
| Nov 14, 2025 | 726.20 | 739.00 | 726.20 | 731.05 | 731.05 | -0.12% | 345,697 |
| Nov 13, 2025 | 727.20 | 732.50 | 727.20 | 731.95 | 731.95 | 0.84% | 522,943 |