HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 565.20
+1.60 (0.28%)
Nov 12, 2026, 3:29 PM IST
HDB Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 566.90 | 567.50 | 561.50 | 565.20 | 565.20 | 0.28% | 757,626 |
| Nov 11, 2026 | 552.00 | 571.95 | 547.65 | 563.60 | 563.60 | 3.52% | 1,566,979 |
| Nov 9, 2026 | 541.20 | 548.10 | 539.05 | 544.45 | 544.45 | 0.64% | 457,231 |
| Nov 8, 2026 | 538.00 | 543.00 | 537.00 | 541.00 | 541.00 | 1.17% | 253,541 |
| Nov 6, 2026 | 526.05 | 536.40 | 520.75 | 534.75 | 534.75 | 0.55% | 1,482,489 |
| Nov 5, 2026 | 520.00 | 536.25 | 513.05 | 531.80 | 531.80 | 5.09% | 2,013,416 |
| Nov 4, 2026 | 505.00 | 508.90 | 498.45 | 506.05 | 506.05 | 0.59% | 378,632 |
| Nov 3, 2026 | 508.00 | 508.95 | 501.50 | 503.10 | 503.10 | -0.24% | 371,611 |
| Nov 2, 2026 | 498.90 | 509.00 | 498.05 | 504.30 | 504.30 | 1.15% | 668,744 |
| Oct 30, 2026 | 498.00 | 501.10 | 495.55 | 498.55 | 498.55 | -0.21% | 252,342 |
| Oct 29, 2026 | 504.95 | 506.80 | 498.60 | 499.60 | 499.60 | -0.70% | 578,752 |
| Oct 28, 2026 | 504.30 | 505.95 | 501.30 | 503.10 | 503.10 | -0.24% | 256,016 |
| Oct 27, 2026 | 502.00 | 505.30 | 498.80 | 504.30 | 504.30 | 0.81% | 177,995 |
| Oct 26, 2026 | 504.85 | 505.50 | 494.35 | 500.25 | 500.25 | -0.91% | 3,186,426 |
| Oct 23, 2026 | 514.70 | 514.70 | 494.15 | 504.85 | 504.85 | -0.63% | 852,053 |
| Oct 22, 2026 | 507.10 | 515.40 | 502.15 | 510.05 | 508.05 | -0.43% | 967,392 |
| Oct 21, 2026 | 511.10 | 513.40 | 502.05 | 512.25 | 510.24 | 0.63% | 1,106,827 |
| Oct 19, 2026 | 514.55 | 517.85 | 504.10 | 509.05 | 507.05 | -0.69% | 1,655,913 |
| Oct 16, 2026 | 539.10 | 540.95 | 507.00 | 512.60 | 510.59 | -4.92% | 6,298,368 |
| Oct 15, 2026 | 572.00 | 573.65 | 536.70 | 539.10 | 536.99 | -7.65% | 6,573,951 |
| Oct 14, 2026 | 610.00 | 611.00 | 581.50 | 583.75 | 581.46 | -4.15% | 1,095,073 |
| Oct 13, 2026 | 583.00 | 611.45 | 580.55 | 609.05 | 606.66 | 4.69% | 1,504,890 |
| Oct 12, 2026 | 593.20 | 599.65 | 579.20 | 581.75 | 579.47 | -1.17% | 436,919 |
| Oct 9, 2026 | 588.95 | 592.00 | 585.00 | 588.65 | 586.34 | 0.38% | 484,652 |
| Oct 8, 2026 | 602.35 | 604.00 | 585.25 | 586.40 | 584.10 | -2.28% | 248,709 |
| Oct 7, 2026 | 617.10 | 618.70 | 597.00 | 600.10 | 597.75 | -2.70% | 905,333 |
| Oct 6, 2026 | 626.00 | 629.00 | 613.05 | 616.75 | 614.33 | -0.93% | 943,452 |
| Oct 5, 2026 | 622.10 | 625.60 | 615.15 | 622.55 | 620.11 | 0.70% | 308,905 |
| Oct 1, 2026 | 620.05 | 622.25 | 602.60 | 618.20 | 615.78 | -0.50% | 440,447 |
| Sep 30, 2026 | 630.90 | 637.50 | 620.00 | 621.30 | 618.86 | -1.52% | 420,599 |
| Sep 29, 2026 | 636.00 | 640.90 | 626.45 | 630.90 | 628.43 | -1.02% | 234,737 |
| Sep 28, 2026 | 650.00 | 652.80 | 636.05 | 637.40 | 634.90 | -1.66% | 284,024 |
| Sep 25, 2026 | 662.00 | 662.05 | 647.15 | 648.15 | 645.61 | -1.94% | 255,839 |
| Sep 24, 2026 | 669.00 | 670.75 | 658.00 | 661.00 | 658.41 | -1.46% | 344,057 |
| Sep 23, 2026 | 674.00 | 678.15 | 669.80 | 670.80 | 668.17 | -0.56% | 233,723 |
| Sep 22, 2026 | 680.95 | 684.10 | 672.75 | 674.55 | 671.90 | -0.94% | 153,222 |
| Sep 21, 2026 | 692.65 | 699.00 | 677.75 | 680.95 | 678.28 | -2.50% | 980,082 |
| Sep 18, 2026 | 678.00 | 701.55 | 674.15 | 698.40 | 695.66 | 2.49% | 780,230 |
| Sep 17, 2026 | 674.00 | 688.70 | 672.00 | 681.45 | 678.78 | 0.51% | 387,681 |
| Sep 16, 2026 | 664.70 | 678.80 | 662.70 | 678.00 | 675.34 | 2.00% | 294,552 |
| Sep 15, 2026 | 670.05 | 675.00 | 662.40 | 664.70 | 662.09 | -0.67% | 220,611 |
| Sep 11, 2026 | 672.50 | 674.50 | 666.40 | 669.20 | 666.58 | -1.25% | 168,613 |
| Sep 10, 2026 | 672.10 | 680.85 | 668.05 | 677.70 | 675.04 | 0.39% | 261,702 |
| Sep 9, 2026 | 680.00 | 684.80 | 673.10 | 675.05 | 672.40 | -1.18% | 424,779 |
| Sep 8, 2026 | 686.00 | 689.95 | 677.70 | 683.10 | 680.42 | -0.28% | 489,696 |
| Sep 7, 2026 | 682.70 | 687.15 | 675.40 | 685.05 | 682.36 | 0.34% | 1,539,050 |
| Sep 4, 2026 | 693.45 | 705.00 | 680.05 | 682.70 | 680.02 | -1.55% | 366,577 |
| Sep 3, 2026 | 675.20 | 696.70 | 674.40 | 693.45 | 690.73 | 2.70% | 728,505 |
| Sep 2, 2026 | 670.50 | 676.70 | 667.50 | 675.20 | 672.55 | -0.01% | 203,242 |
| Sep 1, 2026 | 677.25 | 680.35 | 668.00 | 675.30 | 672.65 | -1.03% | 1,611,454 |