HDB Financial Services Limited (BOM:544429)
India
· Delayed Price · Currency is INR 746.10
+9.60 (1.30%)
At close: Dec 4, 2025
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 742.35 | 751.45 | 740.30 | 748.60 | 748.60 | 0.34% | 12,794 |
| Dec 4, 2025 | 735.75 | 747.85 | 735.00 | 746.10 | 746.10 | 1.30% | 14,092 |
| Dec 3, 2025 | 745.00 | 746.75 | 730.80 | 736.50 | 736.50 | -1.04% | 53,146 |
| Dec 2, 2025 | 751.30 | 759.00 | 740.50 | 744.25 | 744.25 | -2.23% | 51,511 |
| Dec 1, 2025 | 768.25 | 771.00 | 757.65 | 761.25 | 761.25 | -0.82% | 42,732 |
| Nov 28, 2025 | 755.40 | 778.50 | 755.40 | 767.55 | 767.55 | 0.87% | 109,071 |
| Nov 27, 2025 | 756.15 | 764.30 | 751.10 | 760.95 | 760.95 | 0.83% | 41,168 |
| Nov 26, 2025 | 751.40 | 765.95 | 751.40 | 754.70 | 754.70 | -0.12% | 59,622 |
| Nov 25, 2025 | 736.35 | 763.50 | 736.35 | 755.60 | 755.60 | 1.91% | 230,259 |
| Nov 24, 2025 | 736.40 | 742.80 | 735.05 | 741.45 | 741.45 | 0.50% | 72,829 |
| Nov 21, 2025 | 738.25 | 743.00 | 736.00 | 737.75 | 737.75 | -0.75% | 18,786 |
| Nov 20, 2025 | 742.50 | 752.50 | 737.10 | 743.30 | 743.30 | 0.18% | 55,613 |
| Nov 19, 2025 | 742.45 | 750.10 | 736.10 | 742.00 | 742.00 | -0.26% | 64,916 |
| Nov 18, 2025 | 736.15 | 755.70 | 735.05 | 743.90 | 743.90 | 0.51% | 213,730 |
| Nov 17, 2025 | 730.70 | 741.10 | 728.95 | 740.10 | 740.10 | 1.30% | 33,375 |
| Nov 14, 2025 | 728.00 | 738.65 | 728.00 | 730.60 | 730.60 | -0.17% | 20,104 |
| Nov 13, 2025 | 726.65 | 732.50 | 726.65 | 731.85 | 731.85 | 0.72% | 42,855 |
| Nov 12, 2025 | 731.85 | 743.00 | 722.00 | 726.65 | 726.65 | -0.71% | 64,116 |
| Nov 11, 2025 | 722.20 | 734.10 | 722.20 | 731.85 | 731.85 | 0.15% | 23,742 |
| Nov 10, 2025 | 710.75 | 733.80 | 710.60 | 730.75 | 730.75 | 2.68% | 50,381 |
| Nov 7, 2025 | 715.20 | 721.60 | 705.00 | 711.70 | 711.70 | -1.26% | 142,647 |
| Nov 6, 2025 | 731.00 | 731.00 | 719.00 | 720.75 | 720.75 | -1.41% | 34,633 |
| Nov 4, 2025 | 724.00 | 735.00 | 722.75 | 731.05 | 731.05 | 0.97% | 70,453 |
| Nov 3, 2025 | 730.15 | 731.30 | 722.25 | 724.00 | 724.00 | -1.00% | 90,486 |
| Oct 31, 2025 | 734.70 | 737.35 | 730.10 | 731.35 | 731.35 | -0.45% | 169,698 |
| Oct 30, 2025 | 732.15 | 747.50 | 732.15 | 734.65 | 734.65 | 0.03% | 39,540 |
| Oct 29, 2025 | 731.45 | 737.70 | 731.00 | 734.40 | 734.40 | 0.25% | 35,071 |
| Oct 28, 2025 | 733.55 | 736.60 | 729.65 | 732.60 | 732.60 | -0.09% | 62,964 |
| Oct 27, 2025 | 734.40 | 739.80 | 730.00 | 733.25 | 733.25 | -0.13% | 46,276 |
| Oct 24, 2025 | 743.00 | 743.00 | 732.00 | 734.20 | 734.20 | -1.23% | 21,693 |
| Oct 23, 2025 | 744.45 | 746.00 | 737.45 | 743.35 | 741.35 | 0.43% | 35,336 |
| Oct 21, 2025 | 741.00 | 744.95 | 739.45 | 740.20 | 738.21 | 0.07% | 17,106 |
| Oct 20, 2025 | 735.55 | 740.90 | 731.25 | 739.70 | 737.71 | 1.29% | 49,420 |
| Oct 17, 2025 | 737.25 | 742.80 | 727.30 | 730.30 | 728.34 | -0.97% | 104,355 |
| Oct 16, 2025 | 736.95 | 742.00 | 733.15 | 737.45 | 735.47 | -0.79% | 83,970 |
| Oct 15, 2025 | 740.00 | 745.00 | 736.95 | 743.35 | 741.35 | 0.46% | 180,978 |
| Oct 14, 2025 | 740.05 | 743.80 | 739.00 | 739.95 | 737.96 | 0.03% | 29,008 |
| Oct 13, 2025 | 735.75 | 742.00 | 729.00 | 739.75 | 737.76 | 0.43% | 159,749 |
| Oct 10, 2025 | 736.00 | 739.00 | 731.00 | 736.60 | 734.62 | 0.49% | 44,292 |
| Oct 9, 2025 | 738.05 | 740.35 | 728.60 | 733.00 | 731.03 | -0.52% | 37,084 |
| Oct 8, 2025 | 745.00 | 746.95 | 736.25 | 736.85 | 734.87 | -0.61% | 30,064 |
| Oct 7, 2025 | 746.60 | 748.60 | 739.05 | 741.35 | 739.36 | -0.67% | 665,107 |
| Oct 6, 2025 | 757.15 | 758.00 | 741.40 | 746.35 | 744.34 | -1.43% | 82,166 |
| Oct 3, 2025 | 766.30 | 771.35 | 755.30 | 757.20 | 755.16 | -1.61% | 53,712 |
| Oct 1, 2025 | 751.05 | 779.40 | 751.05 | 769.60 | 767.53 | 2.60% | 57,596 |
| Sep 30, 2025 | 748.00 | 757.70 | 744.00 | 750.10 | 748.08 | 0.25% | 48,932 |
| Sep 29, 2025 | 756.00 | 757.60 | 739.00 | 748.25 | 746.24 | -1.01% | 99,758 |
| Sep 26, 2025 | 765.70 | 775.10 | 754.45 | 755.85 | 753.82 | -1.45% | 47,838 |
| Sep 25, 2025 | 770.70 | 774.95 | 765.05 | 767.00 | 764.94 | -0.74% | 15,615 |
| Sep 24, 2025 | 771.20 | 780.90 | 771.15 | 772.70 | 770.62 | -0.22% | 76,440 |
| Sep 23, 2025 | 781.00 | 781.60 | 773.00 | 774.40 | 772.32 | -0.85% | 115,357 |
| Sep 22, 2025 | 780.55 | 788.60 | 776.35 | 781.05 | 778.95 | -0.25% | 60,875 |
| Sep 19, 2025 | 790.15 | 793.50 | 780.25 | 783.00 | 780.89 | -1.06% | 75,333 |
| Sep 18, 2025 | 788.20 | 799.80 | 787.50 | 791.40 | 789.27 | 0.44% | 150,580 |
| Sep 17, 2025 | 793.00 | 801.20 | 785.45 | 787.95 | 785.83 | -0.64% | 43,228 |
| Sep 16, 2025 | 791.80 | 797.00 | 787.25 | 793.00 | 790.87 | 0.75% | 414,469 |
| Sep 15, 2025 | 775.00 | 792.00 | 773.20 | 787.10 | 784.98 | 1.52% | 41,708 |
| Sep 12, 2025 | 782.35 | 787.00 | 773.00 | 775.30 | 773.21 | -0.88% | 20,052 |
| Sep 11, 2025 | 781.00 | 792.90 | 780.00 | 782.20 | 780.10 | -0.28% | 25,367 |
| Sep 10, 2025 | 781.30 | 789.50 | 776.10 | 784.40 | 782.29 | 0.44% | 85,191 |
| Sep 9, 2025 | 764.25 | 784.00 | 764.25 | 781.00 | 778.90 | 1.92% | 85,606 |
| Sep 8, 2025 | 771.15 | 773.60 | 764.70 | 766.30 | 764.24 | -0.34% | 56,815 |
| Sep 5, 2025 | 773.30 | 778.05 | 765.10 | 768.95 | 766.88 | -0.54% | 20,644 |
| Sep 4, 2025 | 793.80 | 793.80 | 772.25 | 773.15 | 771.07 | -0.54% | 231,686 |
| Sep 3, 2025 | 775.95 | 782.00 | 773.00 | 777.35 | 775.26 | - | 23,643 |
| Sep 2, 2025 | 780.00 | 787.95 | 770.50 | 777.35 | 775.26 | -0.33% | 125,280 |
| Sep 1, 2025 | 775.90 | 789.05 | 773.85 | 779.95 | 777.85 | 0.24% | 35,297 |
| Aug 29, 2025 | 781.10 | 788.50 | 776.55 | 778.10 | 776.01 | -0.44% | 79,602 |
| Aug 28, 2025 | 776.05 | 792.00 | 776.05 | 781.50 | 779.40 | -1.12% | 64,732 |
| Aug 26, 2025 | 797.95 | 800.90 | 783.80 | 790.35 | 788.22 | -1.22% | 118,989 |
| Aug 25, 2025 | 796.50 | 802.45 | 795.00 | 800.10 | 797.95 | 0.60% | 109,329 |
| Aug 22, 2025 | 798.30 | 808.60 | 793.10 | 795.30 | 793.16 | -0.16% | 96,908 |
| Aug 21, 2025 | 788.30 | 811.00 | 786.70 | 796.55 | 794.41 | 1.07% | 86,295 |
| Aug 20, 2025 | 790.80 | 793.00 | 780.95 | 788.10 | 785.98 | -0.57% | 47,241 |
| Aug 19, 2025 | 778.15 | 795.00 | 777.10 | 792.60 | 790.47 | 1.66% | 140,722 |
| Aug 18, 2025 | 761.15 | 786.80 | 759.05 | 779.65 | 777.55 | 2.88% | 136,590 |
| Aug 14, 2025 | 749.95 | 769.75 | 748.00 | 757.80 | 755.76 | 1.20% | 172,020 |
| Aug 13, 2025 | 742.20 | 752.25 | 740.10 | 748.80 | 746.79 | 0.74% | 90,972 |
| Aug 12, 2025 | 746.45 | 746.50 | 739.30 | 743.30 | 741.30 | -0.16% | 47,747 |
| Aug 11, 2025 | 751.95 | 751.95 | 741.65 | 744.50 | 742.50 | -0.89% | 41,843 |
| Aug 8, 2025 | 753.60 | 764.95 | 747.10 | 751.15 | 749.13 | -0.05% | 94,839 |
| Aug 7, 2025 | 732.30 | 754.80 | 732.30 | 751.50 | 749.48 | 1.83% | 190,243 |
| Aug 6, 2025 | 740.85 | 743.15 | 733.50 | 738.00 | 736.01 | -0.15% | 170,778 |
| Aug 5, 2025 | 741.10 | 749.50 | 736.10 | 739.10 | 737.11 | -0.36% | 154,701 |
| Aug 4, 2025 | 747.20 | 753.85 | 738.20 | 741.80 | 739.80 | -0.91% | 141,770 |
| Aug 1, 2025 | 758.00 | 763.50 | 747.10 | 748.60 | 746.59 | -1.32% | 119,912 |
| Jul 31, 2025 | 757.35 | 766.15 | 754.05 | 758.65 | 756.61 | -1.22% | 87,687 |
| Jul 30, 2025 | 745.25 | 797.75 | 741.90 | 768.05 | 765.98 | 3.09% | 746,136 |
| Jul 29, 2025 | 748.60 | 748.65 | 741.00 | 745.05 | 743.05 | -0.76% | 229,139 |
| Jul 28, 2025 | 759.50 | 763.55 | 746.00 | 750.75 | 748.73 | -1.33% | 288,646 |
| Jul 25, 2025 | 784.10 | 784.15 | 750.00 | 760.90 | 758.85 | -2.95% | 302,964 |
| Jul 24, 2025 | 800.15 | 802.75 | 778.45 | 784.05 | 781.94 | -2.00% | 135,108 |
| Jul 23, 2025 | 800.50 | 807.20 | 797.00 | 800.05 | 797.90 | -0.04% | 138,558 |
| Jul 22, 2025 | 795.60 | 809.50 | 795.60 | 800.35 | 798.20 | 0.51% | 157,881 |
| Jul 21, 2025 | 794.20 | 802.00 | 791.05 | 796.30 | 794.16 | -0.32% | 193,879 |
| Jul 18, 2025 | 804.60 | 806.95 | 794.00 | 798.85 | 796.70 | -0.71% | 206,841 |
| Jul 17, 2025 | 815.20 | 822.55 | 802.50 | 804.60 | 802.44 | -1.25% | 1,304,633 |
| Jul 16, 2025 | 822.05 | 830.60 | 810.00 | 814.75 | 812.56 | -3.13% | 524,814 |
| Jul 15, 2025 | 841.65 | 847.10 | 839.35 | 841.10 | 838.84 | -0.40% | 179,250 |
| Jul 14, 2025 | 845.10 | 848.00 | 831.00 | 844.45 | 842.18 | -0.14% | 345,011 |