HDB Financial Services Limited (NSE:HDBFS)
India · Delayed Price · Currency is INR 665.85
-8.35 (-1.24%)
At close: May 29, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 674.00 | 675.00 | 659.55 | 665.85 | 665.85 | -1.24% | 276,971 |
| May 27, 2026 | 677.65 | 684.40 | 672.00 | 674.20 | 674.20 | -0.81% | 113,431 |
| May 26, 2026 | 669.60 | 694.10 | 666.30 | 679.70 | 679.70 | 1.51% | 431,882 |
| May 25, 2026 | 657.95 | 671.80 | 657.95 | 669.60 | 669.60 | 2.34% | 364,869 |
| May 22, 2026 | 662.80 | 666.35 | 654.05 | 654.30 | 654.30 | -1.52% | 191,337 |
| May 21, 2026 | 673.50 | 676.80 | 662.50 | 664.40 | 664.40 | -1.34% | 141,774 |
| May 20, 2026 | 675.20 | 677.50 | 668.50 | 673.40 | 673.40 | -0.28% | 266,153 |
| May 19, 2026 | 671.55 | 683.95 | 668.30 | 675.30 | 675.30 | 0.03% | 568,519 |
| May 18, 2026 | 673.90 | 676.30 | 665.20 | 675.10 | 675.10 | 0.02% | 557,851 |
| May 15, 2026 | 677.05 | 680.00 | 671.30 | 674.95 | 674.95 | -0.24% | 240,135 |
| May 14, 2026 | 677.00 | 682.80 | 670.50 | 676.60 | 676.60 | 0.20% | 317,879 |
| May 13, 2026 | 674.80 | 685.10 | 666.15 | 675.25 | 675.25 | 0.16% | 729,073 |
| May 12, 2026 | 685.05 | 688.60 | 669.50 | 674.15 | 674.15 | -2.10% | 439,740 |
| May 11, 2026 | 694.00 | 696.70 | 686.00 | 688.60 | 688.60 | -1.58% | 369,091 |
| May 8, 2026 | 700.50 | 705.00 | 696.00 | 699.65 | 699.65 | -0.13% | 348,150 |
| May 7, 2026 | 688.70 | 704.70 | 683.25 | 700.55 | 700.55 | 2.21% | 686,572 |
| May 6, 2026 | 672.80 | 691.45 | 667.85 | 685.40 | 685.40 | 2.67% | 580,649 |
| May 5, 2026 | 665.00 | 669.80 | 662.95 | 667.60 | 667.60 | 0.35% | 126,995 |
| May 4, 2026 | 657.95 | 672.20 | 657.95 | 665.30 | 665.30 | 1.33% | 211,474 |
| Apr 30, 2026 | 666.00 | 667.00 | 654.45 | 656.60 | 656.60 | -1.67% | 285,553 |
| Apr 29, 2026 | 668.05 | 673.90 | 666.25 | 667.75 | 667.75 | 0.37% | 171,031 |
| Apr 28, 2026 | 670.00 | 680.70 | 660.95 | 665.30 | 665.30 | -0.72% | 354,725 |
| Apr 27, 2026 | 675.00 | 678.60 | 669.00 | 670.10 | 670.10 | -0.69% | 210,255 |
| Apr 24, 2026 | 659.00 | 677.45 | 651.10 | 674.75 | 674.75 | 2.37% | 428,578 |
| Apr 23, 2026 | 673.90 | 676.05 | 657.50 | 659.15 | 659.15 | -1.90% | 360,878 |
| Apr 22, 2026 | 676.00 | 686.00 | 670.20 | 671.90 | 671.90 | -1.81% | 385,532 |
| Apr 21, 2026 | 670.15 | 690.00 | 668.85 | 684.30 | 684.30 | 2.14% | 695,185 |
| Apr 20, 2026 | 680.35 | 681.60 | 666.00 | 669.95 | 669.95 | -1.77% | 1,726,465 |
| Apr 17, 2026 | 690.00 | 690.80 | 678.00 | 682.00 | 682.00 | -0.58% | 1,755,356 |
| Apr 16, 2026 | 720.00 | 723.95 | 683.00 | 686.00 | 686.00 | 6.47% | 12,462,290 |
| Apr 15, 2026 | 631.00 | 650.00 | 627.15 | 644.30 | 644.30 | 4.80% | 568,299 |
| Apr 13, 2026 | 617.95 | 619.00 | 606.05 | 614.80 | 614.80 | -1.67% | 475,188 |
| Apr 10, 2026 | 625.00 | 632.20 | 621.70 | 625.25 | 625.25 | 0.99% | 309,469 |
| Apr 9, 2026 | 625.90 | 628.30 | 613.00 | 619.10 | 619.10 | -1.09% | 1,086,729 |
| Apr 8, 2026 | 605.05 | 638.25 | 600.00 | 625.90 | 625.90 | 7.50% | 1,407,755 |
| Apr 7, 2026 | 588.95 | 590.35 | 575.75 | 582.25 | 582.25 | -1.05% | 859,984 |
| Apr 6, 2026 | 577.25 | 590.50 | 566.85 | 588.45 | 588.45 | 1.71% | 533,784 |
| Apr 2, 2026 | 571.60 | 580.95 | 560.05 | 578.55 | 578.55 | 0.33% | 245,518 |
| Apr 1, 2026 | 574.00 | 580.00 | 570.10 | 576.65 | 576.65 | 2.98% | 887,958 |
| Mar 30, 2026 | 584.00 | 584.00 | 555.30 | 559.95 | 559.95 | -5.11% | 1,810,631 |
| Mar 27, 2026 | 605.00 | 607.10 | 585.00 | 590.10 | 590.10 | -3.55% | 3,962,226 |
| Mar 25, 2026 | 606.00 | 619.90 | 604.50 | 611.85 | 611.85 | 1.06% | 1,359,269 |
| Mar 24, 2026 | 614.85 | 614.85 | 590.20 | 605.45 | 605.45 | -0.17% | 1,861,784 |
| Mar 23, 2026 | 627.00 | 629.00 | 600.55 | 606.50 | 606.50 | -4.47% | 1,380,857 |
| Mar 20, 2026 | 635.20 | 641.95 | 630.70 | 634.90 | 634.90 | 0.07% | 1,428,720 |
| Mar 19, 2026 | 640.00 | 650.95 | 629.50 | 634.45 | 634.45 | -3.16% | 851,446 |
| Mar 18, 2026 | 648.15 | 658.40 | 648.15 | 655.15 | 655.15 | 1.65% | 834,339 |
| Mar 17, 2026 | 643.00 | 645.40 | 640.05 | 644.50 | 644.50 | 0.37% | 988,109 |
| Mar 16, 2026 | 641.05 | 643.80 | 633.00 | 642.15 | 642.15 | -0.06% | 512,795 |
| Mar 13, 2026 | 645.00 | 652.80 | 641.00 | 642.55 | 642.55 | -1.16% | 612,371 |