HDB Financial Services Limited (BOM:544429)
India
· Delayed Price · Currency is INR 665.00
-5.20 (-0.78%)
At close: Apr 28, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 676.25 | 676.90 | 668.30 | 670.20 | 670.20 | -0.67% | 29,652 |
| Apr 24, 2026 | 659.15 | 677.00 | 651.35 | 674.70 | 674.70 | 2.30% | 46,324 |
| Apr 23, 2026 | 676.85 | 676.85 | 658.30 | 659.55 | 659.55 | -1.79% | 26,321 |
| Apr 22, 2026 | 677.20 | 685.00 | 670.00 | 671.55 | 671.55 | -1.83% | 28,537 |
| Apr 21, 2026 | 670.10 | 690.00 | 669.50 | 684.05 | 684.05 | 2.16% | 43,282 |
| Apr 20, 2026 | 681.80 | 681.80 | 666.00 | 669.60 | 669.60 | -1.69% | 49,012 |
| Apr 17, 2026 | 690.75 | 690.75 | 678.00 | 681.10 | 681.10 | -0.76% | 89,298 |
| Apr 16, 2026 | 723.60 | 724.00 | 683.45 | 686.30 | 686.30 | 6.54% | 695,396 |
| Apr 15, 2026 | 628.10 | 654.00 | 628.00 | 644.20 | 644.20 | 4.71% | 51,324 |
| Apr 13, 2026 | 619.90 | 619.90 | 606.00 | 615.20 | 615.20 | -1.61% | 32,710 |
| Apr 10, 2026 | 626.95 | 631.45 | 620.85 | 625.25 | 625.25 | 1.04% | 14,388 |
| Apr 9, 2026 | 632.70 | 632.70 | 613.10 | 618.80 | 618.80 | -1.12% | 27,609 |
| Apr 8, 2026 | 607.75 | 630.00 | 599.55 | 625.80 | 625.80 | 7.36% | 54,594 |
| Apr 7, 2026 | 585.35 | 590.35 | 575.70 | 582.90 | 582.90 | -0.86% | 17,293 |
| Apr 6, 2026 | 577.95 | 590.55 | 567.00 | 587.95 | 587.95 | 1.62% | 43,086 |
| Apr 2, 2026 | 573.85 | 580.75 | 560.00 | 578.60 | 578.60 | 0.32% | 32,029 |
| Apr 1, 2026 | 568.55 | 579.90 | 568.55 | 576.75 | 576.75 | 2.98% | 77,436 |
| Mar 30, 2026 | 581.20 | 585.00 | 557.00 | 560.05 | 560.05 | -5.17% | 281,091 |
| Mar 27, 2026 | 608.40 | 608.40 | 585.00 | 590.60 | 590.60 | -3.44% | 219,347 |
| Mar 25, 2026 | 606.00 | 619.90 | 604.50 | 611.65 | 611.65 | 1.02% | 1,737,356 |
| Mar 24, 2026 | 619.10 | 619.10 | 590.30 | 605.50 | 605.50 | -0.10% | 102,710 |
| Mar 23, 2026 | 628.80 | 628.80 | 600.60 | 606.10 | 606.10 | -4.42% | 96,429 |
| Mar 20, 2026 | 635.00 | 641.85 | 630.70 | 634.10 | 634.10 | -0.02% | 47,933 |
| Mar 19, 2026 | 641.90 | 650.85 | 630.00 | 634.20 | 634.20 | -3.24% | 73,883 |
| Mar 18, 2026 | 648.00 | 658.00 | 648.00 | 655.45 | 655.45 | 1.71% | 55,588 |
| Mar 17, 2026 | 642.25 | 645.25 | 640.00 | 644.45 | 644.45 | 0.35% | 58,084 |
| Mar 16, 2026 | 642.25 | 643.25 | 633.15 | 642.20 | 642.20 | -0.01% | 61,415 |
| Mar 13, 2026 | 645.00 | 652.85 | 640.70 | 642.25 | 642.25 | -1.21% | 39,783 |
| Mar 12, 2026 | 652.50 | 653.60 | 640.40 | 650.10 | 650.10 | -0.90% | 48,401 |
| Mar 11, 2026 | 664.20 | 666.85 | 653.20 | 656.00 | 656.00 | -1.18% | 76,302 |
| Mar 10, 2026 | 656.15 | 667.95 | 648.50 | 663.85 | 663.85 | 1.89% | 58,850 |
| 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 |