HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 510.10
-2.15 (-0.42%)
Oct 22, 2026, 3:30 PM IST
HDB Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 507.10 | 515.40 | 502.15 | 510.10 | 510.10 | -0.42% | 967,274 |
| Oct 21, 2026 | 511.10 | 513.40 | 502.05 | 512.25 | 512.25 | 0.63% | 1,106,827 |
| Oct 19, 2026 | 514.55 | 517.85 | 504.10 | 509.05 | 509.05 | -0.69% | 1,655,913 |
| Oct 16, 2026 | 539.10 | 540.95 | 507.00 | 512.60 | 512.60 | -4.92% | 6,298,368 |
| Oct 15, 2026 | 572.00 | 573.65 | 536.70 | 539.10 | 539.10 | -7.65% | 6,573,951 |
| Oct 14, 2026 | 610.00 | 611.00 | 581.50 | 583.75 | 583.75 | -4.15% | 1,095,073 |
| Oct 13, 2026 | 583.00 | 611.45 | 580.55 | 609.05 | 609.05 | 4.69% | 1,504,890 |
| Oct 12, 2026 | 593.20 | 599.65 | 579.20 | 581.75 | 581.75 | -1.17% | 436,919 |
| Oct 9, 2026 | 588.95 | 592.00 | 585.00 | 588.65 | 588.65 | 0.38% | 484,652 |
| Oct 8, 2026 | 602.35 | 604.00 | 585.25 | 586.40 | 586.40 | -2.28% | 248,709 |
| Oct 7, 2026 | 617.10 | 618.70 | 597.00 | 600.10 | 600.10 | -2.70% | 905,333 |
| Oct 6, 2026 | 626.00 | 629.00 | 613.05 | 616.75 | 616.75 | -0.93% | 943,452 |
| Oct 5, 2026 | 622.10 | 625.60 | 615.15 | 622.55 | 622.55 | 0.70% | 308,905 |
| Oct 1, 2026 | 620.05 | 622.25 | 602.60 | 618.20 | 618.20 | -0.50% | 440,447 |
| Sep 30, 2026 | 630.90 | 637.50 | 620.00 | 621.30 | 621.30 | -1.52% | 420,599 |
| Sep 29, 2026 | 636.00 | 640.90 | 626.45 | 630.90 | 630.90 | -1.02% | 234,737 |
| Sep 28, 2026 | 650.00 | 652.80 | 636.05 | 637.40 | 637.40 | -1.66% | 284,024 |
| Sep 25, 2026 | 662.00 | 662.05 | 647.15 | 648.15 | 648.15 | -1.94% | 255,839 |
| Sep 24, 2026 | 669.00 | 670.75 | 658.00 | 661.00 | 661.00 | -1.46% | 344,057 |
| Sep 23, 2026 | 674.00 | 678.15 | 669.80 | 670.80 | 670.80 | -0.56% | 233,723 |
| Sep 22, 2026 | 680.95 | 684.10 | 672.75 | 674.55 | 674.55 | -0.94% | 153,222 |
| Sep 21, 2026 | 692.65 | 699.00 | 677.75 | 680.95 | 680.95 | -2.50% | 980,082 |
| Sep 18, 2026 | 678.00 | 701.55 | 674.15 | 698.40 | 698.40 | 2.49% | 780,230 |
| Sep 17, 2026 | 674.00 | 688.70 | 672.00 | 681.45 | 681.45 | 0.51% | 387,681 |
| Sep 16, 2026 | 664.70 | 678.80 | 662.70 | 678.00 | 678.00 | 2.00% | 294,552 |
| Sep 15, 2026 | 670.05 | 675.00 | 662.40 | 664.70 | 664.70 | -0.67% | 220,611 |
| Sep 11, 2026 | 672.50 | 674.50 | 666.40 | 669.20 | 669.20 | -1.25% | 168,613 |
| Sep 10, 2026 | 672.10 | 680.85 | 668.05 | 677.70 | 677.70 | 0.39% | 261,702 |
| Sep 9, 2026 | 680.00 | 684.80 | 673.10 | 675.05 | 675.05 | -1.18% | 424,779 |
| Sep 8, 2026 | 686.00 | 689.95 | 677.70 | 683.10 | 683.10 | -0.28% | 489,696 |
| Sep 7, 2026 | 682.70 | 687.15 | 675.40 | 685.05 | 685.05 | 0.34% | 1,539,050 |
| Sep 4, 2026 | 693.45 | 705.00 | 680.05 | 682.70 | 682.70 | -1.55% | 366,577 |
| Sep 3, 2026 | 675.20 | 696.70 | 674.40 | 693.45 | 693.45 | 2.70% | 728,505 |
| Sep 2, 2026 | 670.50 | 676.70 | 667.50 | 675.20 | 675.20 | -0.01% | 203,242 |
| Sep 1, 2026 | 677.25 | 680.35 | 668.00 | 675.30 | 675.30 | -1.03% | 1,611,454 |
| Aug 31, 2026 | 675.00 | 683.95 | 671.90 | 682.35 | 682.35 | 0.44% | 213,407 |
| Aug 28, 2026 | 685.15 | 687.00 | 678.00 | 679.35 | 679.35 | -0.85% | 172,622 |
| Aug 27, 2026 | 687.50 | 693.50 | 682.00 | 685.15 | 685.15 | -0.34% | 2,515,560 |
| Aug 26, 2026 | 689.00 | 695.75 | 683.55 | 687.50 | 687.50 | -0.01% | 2,726,973 |
| Aug 25, 2026 | 690.00 | 690.05 | 682.70 | 687.60 | 687.60 | -0.19% | 92,824 |
| Aug 24, 2026 | 693.30 | 698.15 | 684.00 | 688.90 | 688.90 | -1.00% | 215,797 |
| 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 |