HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 670.90
-11.85 (-1.74%)
At close: Mar 6, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |