HDB Financial Services Limited (NSE:HDBFS)
India flag India · Delayed Price · Currency is INR
779.10
+1.75 (0.23%)
Last updated: Sep 4, 2025, 10:36 AM IST

HDB Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025775.95782.00773.00777.35--23,643
Sep 2, 2025780.00787.95770.50777.35--0.33%125,280
Sep 1, 2025775.90789.05773.85779.95-0.24%35,297
Aug 29, 2025781.10788.50776.55778.10--0.44%79,602
Aug 28, 2025776.05792.00776.05781.50--1.12%64,732
Aug 26, 2025797.95800.90783.80790.35--1.22%118,989
Aug 25, 2025796.50802.45795.00800.10-0.60%109,329
Aug 22, 2025798.30808.60793.10795.30--0.16%96,908
Aug 21, 2025788.30811.00786.70796.55-1.07%86,295
Aug 20, 2025790.80793.00780.95788.10--0.57%47,241
Aug 19, 2025778.15795.00777.10792.60-1.66%140,722
Aug 18, 2025761.15786.80759.05779.65-2.88%136,590
Aug 14, 2025749.95769.75748.00757.80-1.20%172,020
Aug 13, 2025742.20752.25740.10748.80-0.74%90,972
Aug 12, 2025746.45746.50739.30743.30--0.16%47,747
Aug 11, 2025751.95751.95741.65744.50--0.89%41,843
Aug 8, 2025753.60764.95747.10751.15--0.05%94,839
Aug 7, 2025732.30754.80732.30751.50-1.83%190,243
Aug 6, 2025740.85743.15733.50738.00--0.15%170,778
Aug 5, 2025741.10749.50736.10739.10--0.36%154,701
Aug 4, 2025747.20753.85738.20741.80--0.91%141,770
Aug 1, 2025758.00763.50747.10748.60--1.32%119,912
Jul 31, 2025757.35766.15754.05758.65--1.22%87,687
Jul 30, 2025745.25797.75741.90768.05-3.09%746,136
Jul 29, 2025748.60748.65741.00745.05--0.76%229,139
Jul 28, 2025759.50763.55746.00750.75--1.33%288,646
Jul 25, 2025784.10784.15750.00760.90--2.95%302,964
Jul 24, 2025800.15802.75778.45784.05--2.00%135,108
Jul 23, 2025800.50807.20797.00800.05--0.04%138,558
Jul 22, 2025795.60809.50795.60800.35-0.51%157,881
Jul 21, 2025794.20802.00791.05796.30--0.32%193,879
Jul 18, 2025804.60806.95794.00798.85--0.71%206,841
Jul 17, 2025815.20822.55802.50804.60--1.25%1,304,633
Jul 16, 2025822.05830.60810.00814.75--3.13%524,814
Jul 15, 2025841.65847.10839.35841.10--0.40%179,250
Jul 14, 2025845.10848.00831.00844.45--0.14%345,011
Jul 11, 2025844.00852.75838.10845.65--0.06%146,337
Jul 10, 2025841.65848.45838.80846.15-0.65%468,402
Jul 9, 2025849.60864.00837.05840.65--1.04%508,035
Jul 8, 2025841.70852.30840.00849.45-0.63%481,956
Jul 7, 2025844.70858.95833.05844.15--0.08%631,545
Jul 4, 2025869.00878.00836.00844.85--2.34%1,627,933
Jul 3, 2025840.70891.65840.65865.10-2.88%3,215,439
Jul 2, 2025835.00850.45827.50840.90-13.64%7,844,637
Jul 1, 2025740.00740.00740.00740.00---