HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 686.35
+5.40 (0.79%)
At close: Jul 31, 2026
HDB Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 681.15 | 689.85 | 673.90 | 686.35 | 686.35 | 0.79% | 892,196 |
| Jul 30, 2026 | 679.70 | 688.00 | 673.00 | 680.95 | 680.95 | 0.18% | 408,643 |
| Jul 29, 2026 | 684.00 | 686.15 | 676.20 | 679.70 | 679.70 | -0.41% | 463,889 |
| Jul 28, 2026 | 684.20 | 686.55 | 675.00 | 682.50 | 682.50 | -0.55% | 255,374 |
| Jul 27, 2026 | 695.00 | 698.95 | 684.95 | 686.30 | 686.30 | -0.75% | 306,980 |
| Jul 24, 2026 | 690.05 | 693.80 | 682.00 | 691.50 | 691.50 | -0.10% | 439,241 |
| Jul 23, 2026 | 705.00 | 705.00 | 690.45 | 692.20 | 692.20 | -2.12% | 427,921 |
| Jul 22, 2026 | 720.60 | 720.75 | 705.00 | 707.20 | 707.20 | -1.86% | 338,295 |
| Jul 21, 2026 | 728.00 | 733.05 | 718.60 | 720.60 | 720.60 | -1.03% | 436,379 |
| Jul 20, 2026 | 736.90 | 736.90 | 720.40 | 728.10 | 728.10 | -0.60% | 317,617 |
| Jul 17, 2026 | 752.00 | 752.30 | 730.00 | 732.50 | 732.50 | -2.63% | 473,760 |
| Jul 16, 2026 | 773.35 | 786.55 | 746.55 | 752.25 | 752.25 | 0.07% | 3,604,095 |
| Jul 15, 2026 | 748.50 | 758.00 | 744.05 | 751.70 | 751.70 | 1.05% | 406,750 |
| Jul 14, 2026 | 748.70 | 754.75 | 740.00 | 743.90 | 743.90 | -1.63% | 292,518 |
| Jul 13, 2026 | 749.00 | 758.95 | 743.00 | 756.25 | 756.25 | 0.11% | 498,426 |
| Jul 10, 2026 | 735.00 | 757.95 | 734.95 | 755.45 | 755.45 | 2.80% | 801,964 |
| Jul 9, 2026 | 723.00 | 737.90 | 721.05 | 734.90 | 734.90 | 1.10% | 413,331 |
| Jul 8, 2026 | 731.00 | 742.00 | 713.05 | 726.90 | 726.90 | -1.44% | 914,307 |
| Jul 7, 2026 | 748.00 | 749.00 | 734.20 | 737.50 | 737.50 | -0.91% | 275,272 |
| Jul 6, 2026 | 747.05 | 750.85 | 737.10 | 744.30 | 744.30 | -0.37% | 333,641 |
| Jul 3, 2026 | 740.15 | 749.45 | 737.05 | 747.05 | 747.05 | 0.93% | 474,202 |
| Jul 2, 2026 | 750.40 | 753.80 | 737.20 | 740.15 | 740.15 | -1.63% | 256,895 |
| Jul 1, 2026 | 747.05 | 759.55 | 743.25 | 752.40 | 752.40 | 0.21% | 605,634 |
| Jun 30, 2026 | 750.00 | 759.80 | 740.20 | 750.80 | 750.80 | -0.19% | 829,047 |
| Jun 29, 2026 | 740.00 | 755.00 | 723.95 | 752.25 | 752.25 | 1.17% | 619,340 |
| Jun 25, 2026 | 736.95 | 749.85 | 726.50 | 743.55 | 743.55 | 1.88% | 999,749 |
| Jun 24, 2026 | 731.25 | 733.55 | 715.00 | 729.80 | 729.80 | -0.47% | 315,678 |
| Jun 23, 2026 | 722.90 | 744.85 | 722.90 | 733.25 | 733.25 | 1.43% | 1,036,678 |
| Jun 22, 2026 | 724.00 | 738.30 | 720.00 | 722.90 | 722.90 | 0.77% | 1,203,759 |
| Jun 19, 2026 | 696.05 | 733.00 | 685.75 | 717.40 | 717.40 | 3.16% | 5,185,606 |
| 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 |