HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 696.75
+4.40 (0.64%)
At close: Aug 21, 2026
HDB Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 692.40 | 699.95 | 690.45 | 695.85 | 695.85 | 0.51% | 743,152 |
| Aug 20, 2026 | 693.00 | 712.10 | 688.10 | 692.35 | 692.35 | 1.65% | 1,759,224 |
| Aug 19, 2026 | 700.00 | 700.60 | 680.10 | 681.10 | 681.10 | -2.44% | 511,731 |
| Aug 18, 2026 | 683.00 | 701.00 | 674.85 | 698.15 | 698.15 | 2.08% | 513,419 |
| Aug 17, 2026 | 686.00 | 689.70 | 678.85 | 683.90 | 683.90 | -0.44% | 187,611 |
| Aug 14, 2026 | 684.95 | 688.15 | 678.70 | 686.95 | 686.95 | 0.30% | 220,359 |
| Aug 13, 2026 | 686.00 | 695.15 | 683.00 | 684.90 | 684.90 | -0.56% | 596,205 |
| Aug 12, 2026 | 685.70 | 699.20 | 685.00 | 688.75 | 688.75 | -0.63% | 277,748 |
| Aug 11, 2026 | 675.70 | 695.35 | 670.35 | 693.10 | 693.10 | 2.47% | 500,739 |
| Aug 10, 2026 | 665.00 | 678.00 | 657.00 | 676.40 | 676.40 | 1.61% | 554,174 |
| Aug 7, 2026 | 672.90 | 676.95 | 663.50 | 665.65 | 665.65 | -1.37% | 707,215 |
| Aug 6, 2026 | 675.25 | 682.60 | 673.25 | 674.90 | 674.90 | -0.05% | 361,024 |
| Aug 5, 2026 | 686.00 | 686.40 | 674.00 | 675.25 | 675.25 | -0.49% | 249,520 |
| Aug 4, 2026 | 684.85 | 687.05 | 675.00 | 678.55 | 678.55 | -0.92% | 390,961 |
| Aug 3, 2026 | 690.00 | 697.00 | 681.40 | 684.85 | 684.85 | -0.22% | 375,358 |
| 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 |