HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 755.85
-11.15 (-1.45%)
At close: Sep 26, 2025
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 765.00 | 778.40 | 754.35 | 755.85 | 755.85 | -1.47% | 593,459 |
| Sep 25, 2025 | 772.00 | 775.00 | 765.50 | 767.10 | 767.10 | -0.75% | 338,321 |
| Sep 24, 2025 | 776.00 | 781.00 | 771.05 | 772.90 | 772.90 | -0.22% | 507,487 |
| Sep 23, 2025 | 780.05 | 782.40 | 773.30 | 774.60 | 774.60 | -0.72% | 465,488 |
| Sep 22, 2025 | 783.00 | 788.00 | 776.25 | 780.20 | 780.20 | -0.52% | 563,024 |
| Sep 19, 2025 | 791.00 | 793.80 | 780.30 | 784.30 | 784.30 | -0.86% | 487,668 |
| Sep 18, 2025 | 791.00 | 799.95 | 788.10 | 791.10 | 791.10 | 0.43% | 1,008,780 |
| Sep 17, 2025 | 793.50 | 801.10 | 785.20 | 787.70 | 787.70 | -0.67% | 920,385 |
| Sep 16, 2025 | 788.00 | 796.80 | 787.50 | 793.05 | 793.05 | 0.76% | 409,792 |
| Sep 15, 2025 | 775.60 | 791.95 | 773.30 | 787.10 | 787.10 | 1.51% | 943,668 |
| Sep 12, 2025 | 786.15 | 787.25 | 773.00 | 775.40 | 775.40 | -0.88% | 366,653 |
| Sep 11, 2025 | 780.50 | 793.05 | 780.40 | 782.30 | 782.30 | -0.31% | 316,379 |
| Sep 10, 2025 | 785.00 | 789.50 | 776.10 | 784.70 | 784.70 | 0.47% | 611,378 |
| Sep 9, 2025 | 766.95 | 787.15 | 766.95 | 781.00 | 781.00 | 1.92% | 506,520 |
| Sep 8, 2025 | 774.95 | 774.95 | 764.05 | 766.30 | 766.30 | -0.36% | 1,443,713 |
| Sep 5, 2025 | 776.00 | 778.90 | 765.05 | 769.05 | 769.05 | -0.55% | 262,904 |
| Sep 4, 2025 | 783.00 | 785.85 | 772.00 | 773.30 | 773.30 | -0.58% | 1,210,560 |
| Sep 3, 2025 | 780.00 | 782.50 | 773.00 | 777.80 | 777.80 | 0.03% | 944,146 |
| Sep 2, 2025 | 780.50 | 787.90 | 770.55 | 777.55 | 777.55 | -0.28% | 975,477 |
| Sep 1, 2025 | 778.20 | 789.25 | 773.95 | 779.70 | 779.70 | 0.19% | 960,517 |
| Aug 29, 2025 | 781.95 | 788.40 | 776.25 | 778.20 | 778.20 | -0.48% | 627,824 |
| Aug 28, 2025 | 788.10 | 792.00 | 778.35 | 781.95 | 781.95 | -1.03% | 736,746 |
| Aug 26, 2025 | 796.00 | 801.50 | 784.20 | 790.05 | 790.05 | -1.25% | 2,927,236 |
| Aug 25, 2025 | 797.00 | 802.80 | 794.85 | 800.05 | 800.05 | 0.60% | 1,460,806 |
| Aug 22, 2025 | 799.80 | 808.85 | 793.15 | 795.30 | 795.30 | -0.16% | 1,069,712 |
| Aug 21, 2025 | 791.00 | 811.80 | 787.00 | 796.55 | 796.55 | 1.05% | 1,674,710 |
| Aug 20, 2025 | 790.00 | 793.75 | 780.85 | 788.25 | 788.25 | -0.59% | 1,199,751 |
| Aug 19, 2025 | 779.65 | 795.25 | 777.20 | 792.95 | 792.95 | 1.71% | 2,109,272 |
| Aug 18, 2025 | 767.65 | 786.70 | 758.45 | 779.65 | 779.65 | 2.57% | 2,513,108 |
| Aug 14, 2025 | 749.15 | 769.25 | 748.15 | 760.10 | 760.10 | 1.47% | 2,421,869 |
| Aug 13, 2025 | 743.00 | 752.70 | 740.00 | 749.10 | 749.10 | 0.82% | 2,825,545 |
| Aug 12, 2025 | 745.00 | 746.60 | 739.10 | 743.00 | 743.00 | -0.22% | 1,399,626 |
| Aug 11, 2025 | 751.25 | 752.30 | 741.00 | 744.65 | 744.65 | -0.89% | 862,810 |
| Aug 8, 2025 | 750.00 | 765.00 | 747.50 | 751.35 | 751.35 | -0.04% | 1,314,363 |
| Aug 7, 2025 | 733.70 | 754.80 | 732.70 | 751.65 | 751.65 | 1.86% | 1,170,816 |
| Aug 6, 2025 | 739.50 | 742.85 | 733.45 | 737.95 | 737.95 | -0.16% | 1,299,370 |
| Aug 5, 2025 | 742.00 | 749.60 | 736.20 | 739.10 | 739.10 | -0.35% | 1,805,249 |
| Aug 4, 2025 | 748.35 | 753.60 | 738.25 | 741.70 | 741.70 | -0.89% | 2,261,444 |
| Aug 1, 2025 | 758.55 | 761.00 | 745.30 | 748.35 | 748.35 | -1.34% | 923,642 |
| Jul 31, 2025 | 758.25 | 766.50 | 754.00 | 758.55 | 758.55 | -1.28% | 3,012,795 |
| Jul 30, 2025 | 746.50 | 797.90 | 741.65 | 768.35 | 768.35 | 3.13% | 6,623,128 |
| Jul 29, 2025 | 748.00 | 748.65 | 741.10 | 745.00 | 745.00 | -0.75% | 1,690,328 |
| Jul 28, 2025 | 760.00 | 762.30 | 746.10 | 750.60 | 750.60 | -1.33% | 2,401,070 |
| Jul 25, 2025 | 784.00 | 784.10 | 750.00 | 760.75 | 760.75 | -2.99% | 3,214,030 |
| Jul 24, 2025 | 801.00 | 802.50 | 778.65 | 784.20 | 784.20 | -2.01% | 1,900,860 |
| Jul 23, 2025 | 801.40 | 806.40 | 797.00 | 800.30 | 800.30 | 0.02% | 1,167,072 |
| Jul 22, 2025 | 797.00 | 809.70 | 796.85 | 800.15 | 800.15 | 0.46% | 2,001,387 |
| Jul 21, 2025 | 795.00 | 800.25 | 791.55 | 796.45 | 796.45 | -0.29% | 1,368,863 |
| Jul 18, 2025 | 804.00 | 807.40 | 794.00 | 798.80 | 798.80 | -0.75% | 2,075,210 |
| Jul 17, 2025 | 818.65 | 822.50 | 803.00 | 804.80 | 804.80 | -1.23% | 2,409,799 |