HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 734.90
+8.00 (1.10%)
At close: Jul 9, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |