HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 769.45
+6.55 (0.86%)
At close: Jan 6, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 731.85 | 743.70 | 721.95 | 725.85 | 725.85 | -0.82% | 893,356 |
| Nov 11, 2025 | 731.00 | 734.60 | 727.00 | 731.85 | 731.85 | 0.01% | 698,081 |
| Nov 10, 2025 | 711.95 | 733.80 | 710.20 | 731.80 | 731.80 | 2.80% | 1,109,379 |
| Nov 7, 2025 | 720.70 | 723.55 | 705.05 | 711.90 | 711.90 | -1.22% | 1,544,969 |
| Nov 6, 2025 | 730.05 | 730.45 | 718.85 | 720.70 | 720.70 | -1.48% | 656,396 |
| Nov 4, 2025 | 723.60 | 735.10 | 723.35 | 731.55 | 731.55 | 1.13% | 991,537 |
| Nov 3, 2025 | 730.95 | 731.65 | 722.10 | 723.35 | 723.35 | -1.09% | 740,325 |
| Oct 31, 2025 | 735.80 | 737.10 | 730.05 | 731.30 | 731.30 | -0.40% | 437,804 |
| Oct 30, 2025 | 735.25 | 747.85 | 732.95 | 734.25 | 734.25 | -0.08% | 1,124,848 |
| Oct 29, 2025 | 732.65 | 738.00 | 731.00 | 734.85 | 734.85 | 0.30% | 919,437 |
| Oct 28, 2025 | 733.90 | 736.95 | 729.80 | 732.65 | 732.65 | -0.05% | 749,838 |
| Oct 27, 2025 | 738.85 | 739.95 | 730.05 | 733.05 | 733.05 | -0.14% | 690,958 |