HDB Financial Services Limited (BOM:544429)
India
· Delayed Price · Currency is INR 651.55
-19.40 (-2.89%)
At close: Mar 9, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 661.10 | 664.95 | 642.05 | 651.55 | 651.55 | -2.89% | 77,171 |
| Mar 6, 2026 | 683.30 | 683.30 | 669.10 | 670.95 | 670.95 | -1.80% | 1,492,841 |
| Mar 5, 2026 | 679.20 | 692.80 | 674.15 | 683.25 | 683.25 | 0.60% | 44,885 |
| Mar 4, 2026 | 687.10 | 690.45 | 673.90 | 679.20 | 679.20 | -3.02% | 77,581 |
| Mar 2, 2026 | 655.65 | 703.05 | 655.65 | 700.35 | 700.35 | -0.76% | 72,454 |
| Feb 27, 2026 | 709.95 | 718.15 | 702.90 | 705.70 | 705.70 | -1.05% | 22,692 |
| Feb 26, 2026 | 727.85 | 727.85 | 710.00 | 713.20 | 713.20 | -1.68% | 12,344 |
| Feb 25, 2026 | 715.85 | 726.45 | 715.85 | 725.35 | 725.35 | 1.31% | 14,485 |
| Feb 24, 2026 | 711.50 | 724.00 | 711.50 | 716.00 | 716.00 | -0.47% | 30,895 |
| Feb 23, 2026 | 713.55 | 728.00 | 713.55 | 719.40 | 719.40 | 0.03% | 16,709 |
| Feb 20, 2026 | 712.85 | 731.00 | 712.85 | 719.15 | 719.15 | -0.72% | 16,852 |
| Feb 19, 2026 | 718.65 | 727.95 | 718.65 | 724.40 | 724.40 | 0.08% | 14,007 |
| Feb 18, 2026 | 717.05 | 726.45 | 717.05 | 723.80 | 723.80 | 0.82% | 26,744 |
| Feb 17, 2026 | 706.50 | 719.75 | 706.50 | 717.90 | 717.90 | 0.84% | 281,914 |
| Feb 16, 2026 | 708.70 | 715.00 | 701.25 | 711.90 | 711.90 | 0.55% | 25,609 |
| Feb 13, 2026 | 711.15 | 717.85 | 704.80 | 708.00 | 708.00 | -0.97% | 32,846 |
| Feb 12, 2026 | 717.70 | 720.85 | 710.30 | 714.95 | 714.95 | -0.82% | 35,821 |
| Feb 11, 2026 | 720.25 | 724.25 | 717.25 | 720.85 | 720.85 | -0.32% | 33,758 |
| Feb 10, 2026 | 725.45 | 729.65 | 718.00 | 723.20 | 723.20 | -0.52% | 59,657 |
| Feb 9, 2026 | 716.10 | 731.00 | 716.10 | 727.00 | 727.00 | 0.54% | 46,833 |
| Feb 6, 2026 | 700.65 | 726.95 | 700.65 | 723.10 | 723.10 | 3.26% | 34,508 |
| Feb 5, 2026 | 711.25 | 711.90 | 698.35 | 700.30 | 700.30 | -1.57% | 43,785 |
| Feb 4, 2026 | 715.00 | 718.25 | 706.85 | 711.45 | 711.45 | -0.54% | 30,595 |
| Feb 3, 2026 | 720.25 | 725.95 | 713.00 | 715.30 | 715.30 | 1.49% | 86,619 |
| Feb 2, 2026 | 704.80 | 710.35 | 701.00 | 704.80 | 704.80 | -0.84% | 31,154 |
| Feb 1, 2026 | 707.10 | 714.05 | 702.00 | 710.75 | 710.75 | 0.50% | 19,969 |
| Jan 30, 2026 | 708.05 | 714.05 | 704.05 | 707.20 | 707.20 | -1.21% | 46,893 |
| Jan 29, 2026 | 701.05 | 717.55 | 701.05 | 715.85 | 715.85 | 0.68% | 52,493 |
| Jan 28, 2026 | 699.60 | 713.95 | 699.00 | 711.00 | 711.00 | 1.63% | 32,074 |
| Jan 27, 2026 | 697.70 | 702.55 | 687.75 | 699.60 | 699.60 | 0.63% | 35,624 |
| Jan 23, 2026 | 715.10 | 715.10 | 693.85 | 695.25 | 695.25 | -2.56% | 61,974 |
| Jan 22, 2026 | 721.40 | 724.65 | 711.25 | 713.55 | 713.55 | 0.19% | 39,069 |
| Jan 21, 2026 | 723.15 | 728.95 | 707.00 | 712.20 | 712.20 | -2.86% | 93,615 |
| Jan 20, 2026 | 750.25 | 751.15 | 725.00 | 733.15 | 733.15 | -2.88% | 105,383 |
| Jan 19, 2026 | 746.15 | 764.20 | 746.15 | 754.90 | 754.90 | -1.35% | 44,370 |
| Jan 16, 2026 | 775.45 | 788.80 | 760.85 | 765.20 | 765.20 | 0.06% | 93,660 |
| Jan 14, 2026 | 757.10 | 768.80 | 757.10 | 764.75 | 764.75 | -0.37% | 46,418 |
| Jan 13, 2026 | 763.00 | 771.70 | 763.00 | 767.60 | 767.60 | -0.14% | 29,518 |
| Jan 12, 2026 | 747.15 | 770.05 | 737.25 | 768.65 | 768.65 | 2.76% | 40,519 |
| Jan 9, 2026 | 751.20 | 756.95 | 745.00 | 748.00 | 748.00 | -0.65% | 228,390 |
| Jan 8, 2026 | 763.25 | 765.50 | 752.00 | 752.90 | 752.90 | -1.67% | 39,687 |
| Jan 7, 2026 | 766.55 | 767.00 | 759.00 | 765.65 | 765.65 | -0.48% | 20,850 |
| Jan 6, 2026 | 756.15 | 771.40 | 756.00 | 769.35 | 769.35 | 0.88% | 322,160 |
| Jan 5, 2026 | 765.10 | 771.55 | 755.00 | 762.65 | 762.65 | -0.97% | 58,783 |
| Jan 2, 2026 | 760.00 | 771.20 | 756.45 | 770.15 | 770.15 | 0.83% | 32,235 |
| Jan 1, 2026 | 766.00 | 767.00 | 759.70 | 763.80 | 763.80 | -0.18% | 10,982 |
| Dec 31, 2025 | 759.90 | 767.00 | 758.20 | 765.15 | 765.15 | 0.82% | 13,482 |
| Dec 30, 2025 | 752.80 | 759.80 | 752.80 | 758.90 | 758.90 | -0.16% | 14,696 |
| Dec 29, 2025 | 758.35 | 762.00 | 753.65 | 760.15 | 760.15 | 0.38% | 21,338 |
| Dec 26, 2025 | 751.60 | 761.15 | 745.00 | 757.25 | 757.25 | 0.60% | 20,385 |
| Dec 24, 2025 | 754.85 | 761.20 | 750.40 | 752.75 | 752.75 | -0.69% | 18,638 |
| Dec 23, 2025 | 761.65 | 764.45 | 756.80 | 757.95 | 757.95 | -0.83% | 20,894 |
| Dec 22, 2025 | 777.80 | 782.05 | 761.25 | 764.30 | 764.30 | -1.32% | 60,177 |
| Dec 19, 2025 | 744.90 | 797.00 | 744.90 | 774.50 | 774.50 | 3.65% | 101,592 |
| Dec 18, 2025 | 756.55 | 760.00 | 745.85 | 747.25 | 747.25 | -1.59% | 16,572 |
| Dec 17, 2025 | 755.00 | 767.00 | 754.60 | 759.30 | 759.30 | 0.82% | 17,886 |
| Dec 16, 2025 | 755.05 | 764.15 | 750.00 | 753.10 | 753.10 | -0.38% | 15,563 |
| Dec 15, 2025 | 757.15 | 762.80 | 750.90 | 756.00 | 756.00 | -1.22% | 12,929 |
| Dec 12, 2025 | 762.65 | 767.00 | 759.40 | 765.35 | 765.35 | -0.11% | 16,907 |
| Dec 11, 2025 | 747.50 | 767.60 | 745.95 | 766.20 | 766.20 | 1.85% | 33,712 |
| Dec 10, 2025 | 735.60 | 756.10 | 735.60 | 752.25 | 752.25 | 1.48% | 61,169 |
| Dec 9, 2025 | 735.55 | 744.40 | 726.30 | 741.30 | 741.30 | -0.28% | 19,092 |
| Dec 8, 2025 | 748.60 | 748.60 | 738.00 | 743.40 | 743.40 | -0.69% | 42,663 |
| 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 |