HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 717.40
+21.95 (3.16%)
At close: Jun 19, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 696.15 | 702.95 | 689.90 | 695.45 | 695.45 | -0.70% | 242,021 |
| Jun 17, 2026 | 710.00 | 713.95 | 696.50 | 702.35 | 700.35 | -1.01% | 593,105 |
| Jun 16, 2026 | 697.50 | 721.20 | 689.35 | 709.55 | 707.53 | 2.08% | 1,573,957 |
| Jun 15, 2026 | 654.00 | 715.00 | 654.00 | 695.10 | 693.12 | 8.44% | 5,581,841 |
| Jun 12, 2026 | 627.10 | 647.10 | 627.10 | 641.00 | 639.17 | 2.86% | 478,124 |
| Jun 11, 2026 | 619.10 | 638.70 | 619.10 | 623.20 | 621.43 | 0.50% | 433,690 |
| Jun 10, 2026 | 627.55 | 628.50 | 613.20 | 620.10 | 618.33 | -1.15% | 463,626 |
| Jun 9, 2026 | 631.95 | 631.95 | 622.80 | 627.30 | 625.51 | 0.05% | 198,583 |
| Jun 8, 2026 | 636.35 | 637.35 | 625.00 | 627.00 | 625.21 | -2.33% | 278,223 |
| Jun 5, 2026 | 648.90 | 648.90 | 639.70 | 641.95 | 640.12 | -0.39% | 261,562 |
| Jun 4, 2026 | 648.20 | 652.10 | 642.00 | 644.45 | 642.61 | -0.62% | 423,323 |
| Jun 3, 2026 | 651.90 | 654.05 | 645.60 | 648.45 | 646.60 | -0.04% | 294,819 |
| Jun 2, 2026 | 660.05 | 660.50 | 645.25 | 648.70 | 646.85 | -1.72% | 316,399 |
| Jun 1, 2026 | 665.85 | 670.00 | 658.50 | 660.05 | 658.17 | -0.87% | 145,454 |
| May 29, 2026 | 674.00 | 675.00 | 659.55 | 665.85 | 663.95 | -1.24% | 276,971 |
| May 27, 2026 | 677.65 | 684.40 | 672.00 | 674.20 | 672.28 | -0.81% | 113,431 |
| May 26, 2026 | 669.60 | 694.10 | 666.30 | 679.70 | 677.76 | 1.51% | 431,882 |
| May 25, 2026 | 657.95 | 671.80 | 657.95 | 669.60 | 667.69 | 2.34% | 364,869 |
| May 22, 2026 | 662.80 | 666.35 | 654.05 | 654.30 | 652.44 | -1.52% | 191,337 |
| May 21, 2026 | 673.50 | 676.80 | 662.50 | 664.40 | 662.51 | -1.34% | 141,774 |
| May 20, 2026 | 675.20 | 677.50 | 668.50 | 673.40 | 671.48 | -0.28% | 266,153 |
| May 19, 2026 | 671.55 | 683.95 | 668.30 | 675.30 | 673.38 | 0.03% | 568,519 |
| May 18, 2026 | 673.90 | 676.30 | 665.20 | 675.10 | 673.18 | 0.02% | 557,851 |
| May 15, 2026 | 677.05 | 680.00 | 671.30 | 674.95 | 673.03 | -0.24% | 240,135 |
| May 14, 2026 | 677.00 | 682.80 | 670.50 | 676.60 | 674.67 | 0.20% | 317,879 |
| May 13, 2026 | 674.80 | 685.10 | 666.15 | 675.25 | 673.33 | 0.16% | 729,073 |
| May 12, 2026 | 685.05 | 688.60 | 669.50 | 674.15 | 672.23 | -2.10% | 439,740 |
| May 11, 2026 | 694.00 | 696.70 | 686.00 | 688.60 | 686.64 | -1.58% | 369,091 |
| May 8, 2026 | 700.50 | 705.00 | 696.00 | 699.65 | 697.66 | -0.13% | 348,150 |
| May 7, 2026 | 688.70 | 704.70 | 683.25 | 700.55 | 698.56 | 2.21% | 686,572 |
| May 6, 2026 | 672.80 | 691.45 | 667.85 | 685.40 | 683.45 | 2.67% | 580,649 |
| May 5, 2026 | 665.00 | 669.80 | 662.95 | 667.60 | 665.70 | 0.35% | 126,995 |
| May 4, 2026 | 657.95 | 672.20 | 657.95 | 665.30 | 663.41 | 1.33% | 211,474 |
| Apr 30, 2026 | 666.00 | 667.00 | 654.45 | 656.60 | 654.73 | -1.67% | 285,553 |
| Apr 29, 2026 | 668.05 | 673.90 | 666.25 | 667.75 | 665.85 | 0.37% | 171,031 |
| Apr 28, 2026 | 670.00 | 680.70 | 660.95 | 665.30 | 663.41 | -0.72% | 354,725 |
| Apr 27, 2026 | 675.00 | 678.60 | 669.00 | 670.10 | 668.19 | -0.69% | 210,255 |
| Apr 24, 2026 | 659.00 | 677.45 | 651.10 | 674.75 | 672.83 | 2.37% | 428,578 |
| Apr 23, 2026 | 673.90 | 676.05 | 657.50 | 659.15 | 657.27 | -1.90% | 360,878 |
| Apr 22, 2026 | 676.00 | 686.00 | 670.20 | 671.90 | 669.99 | -1.81% | 385,532 |
| Apr 21, 2026 | 670.15 | 690.00 | 668.85 | 684.30 | 682.35 | 2.14% | 695,185 |
| Apr 20, 2026 | 680.35 | 681.60 | 666.00 | 669.95 | 668.04 | -1.77% | 1,726,465 |
| Apr 17, 2026 | 690.00 | 690.80 | 678.00 | 682.00 | 680.06 | -0.58% | 1,755,356 |
| Apr 16, 2026 | 720.00 | 723.95 | 683.00 | 686.00 | 684.05 | 6.47% | 12,462,290 |
| Apr 15, 2026 | 631.00 | 650.00 | 627.15 | 644.30 | 642.47 | 4.80% | 568,299 |
| Apr 13, 2026 | 617.95 | 619.00 | 606.05 | 614.80 | 613.05 | -1.67% | 475,188 |
| Apr 10, 2026 | 625.00 | 632.20 | 621.70 | 625.25 | 623.47 | 0.99% | 309,469 |
| Apr 9, 2026 | 625.90 | 628.30 | 613.00 | 619.10 | 617.34 | -1.09% | 1,086,729 |
| Apr 8, 2026 | 605.05 | 638.25 | 600.00 | 625.90 | 624.12 | 7.50% | 1,407,755 |
| Apr 7, 2026 | 588.95 | 590.35 | 575.75 | 582.25 | 580.59 | -1.05% | 859,984 |