HDB Financial Services Limited (NSE:HDBFS)
India
· Delayed Price · Currency is INR 670.90
-11.85 (-1.74%)
At close: Mar 6, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 682.80 | 683.85 | 669.05 | 670.90 | 670.90 | -1.74% | 1,454,268 |
| Mar 5, 2026 | 682.00 | 692.55 | 674.00 | 682.75 | 682.75 | 0.56% | 1,407,443 |
| Mar 4, 2026 | 690.15 | 691.00 | 673.50 | 678.95 | 678.95 | -3.03% | 1,009,955 |
| Mar 2, 2026 | 685.05 | 703.40 | 685.00 | 700.15 | 700.15 | -0.72% | 574,929 |
| Feb 27, 2026 | 713.60 | 719.05 | 702.35 | 705.25 | 705.25 | -1.17% | 826,068 |
| Feb 26, 2026 | 723.00 | 725.80 | 712.00 | 713.60 | 713.60 | -1.63% | 180,498 |
| Feb 25, 2026 | 716.80 | 726.70 | 716.80 | 725.45 | 725.45 | 1.18% | 302,501 |
| Feb 24, 2026 | 715.00 | 723.95 | 712.75 | 717.00 | 717.00 | -0.32% | 198,056 |
| Feb 23, 2026 | 719.90 | 728.00 | 717.25 | 719.30 | 719.30 | -0.01% | 322,283 |
| Feb 20, 2026 | 722.85 | 731.30 | 716.00 | 719.35 | 719.35 | -0.77% | 218,448 |
| Feb 19, 2026 | 721.05 | 728.00 | 720.15 | 724.95 | 724.95 | 0.14% | 559,766 |
| Feb 18, 2026 | 718.95 | 726.40 | 718.00 | 723.95 | 723.95 | 0.81% | 243,633 |
| Feb 17, 2026 | 710.00 | 720.15 | 707.30 | 718.15 | 718.15 | 0.91% | 1,181,541 |
| Feb 16, 2026 | 705.25 | 715.30 | 701.50 | 711.70 | 711.70 | 0.32% | 632,070 |
| Feb 13, 2026 | 714.00 | 717.50 | 704.45 | 709.40 | 709.40 | -0.78% | 1,059,434 |
| Feb 12, 2026 | 720.30 | 720.45 | 710.00 | 715.00 | 715.00 | -0.74% | 304,845 |
| Feb 11, 2026 | 721.40 | 724.00 | 717.00 | 720.30 | 720.30 | -0.40% | 675,452 |
| Feb 10, 2026 | 729.65 | 729.65 | 717.50 | 723.20 | 723.20 | -0.41% | 828,972 |
| Feb 9, 2026 | 720.15 | 731.40 | 718.80 | 726.20 | 726.20 | 0.47% | 331,901 |
| Feb 6, 2026 | 703.20 | 727.00 | 700.55 | 722.80 | 722.80 | 3.19% | 2,734,423 |
| Feb 5, 2026 | 712.00 | 713.00 | 698.10 | 700.45 | 700.45 | -1.61% | 2,787,947 |
| Feb 4, 2026 | 715.20 | 717.95 | 706.50 | 711.90 | 711.90 | -0.45% | 579,621 |
| Feb 3, 2026 | 721.00 | 725.95 | 712.35 | 715.15 | 715.15 | 1.48% | 2,520,380 |
| Feb 2, 2026 | 704.00 | 710.00 | 700.40 | 704.75 | 704.75 | -0.85% | 673,891 |
| Feb 1, 2026 | 707.40 | 715.70 | 702.00 | 710.80 | 710.80 | 0.48% | 382,791 |
| Jan 30, 2026 | 710.00 | 714.80 | 703.85 | 707.40 | 707.40 | -1.17% | 1,120,828 |
| Jan 29, 2026 | 703.00 | 717.95 | 703.00 | 715.75 | 715.75 | 0.73% | 281,090 |
| Jan 28, 2026 | 700.00 | 714.00 | 699.00 | 710.55 | 710.55 | 1.54% | 1,484,152 |
| Jan 27, 2026 | 695.45 | 702.55 | 687.30 | 699.80 | 699.80 | 0.63% | 722,336 |
| Jan 23, 2026 | 717.90 | 718.00 | 694.00 | 695.40 | 695.40 | -2.62% | 1,115,707 |
| Jan 22, 2026 | 724.00 | 724.00 | 711.10 | 714.10 | 714.10 | 0.24% | 836,085 |
| Jan 21, 2026 | 725.00 | 728.80 | 706.65 | 712.40 | 712.40 | -2.67% | 1,169,438 |
| Jan 20, 2026 | 751.65 | 754.00 | 728.15 | 731.95 | 731.95 | -3.01% | 808,420 |
| Jan 19, 2026 | 762.50 | 763.55 | 747.00 | 754.65 | 754.65 | -1.46% | 509,744 |
| Jan 16, 2026 | 778.00 | 788.95 | 761.15 | 765.80 | 765.80 | 0.24% | 2,125,367 |
| Jan 14, 2026 | 762.00 | 768.95 | 758.50 | 764.00 | 764.00 | -0.52% | 410,771 |
| Jan 13, 2026 | 766.25 | 771.95 | 765.10 | 768.00 | 768.00 | -0.12% | 376,220 |
| Jan 12, 2026 | 747.90 | 770.90 | 737.25 | 768.95 | 768.95 | 2.79% | 963,488 |
| Jan 9, 2026 | 753.00 | 756.50 | 745.40 | 748.10 | 748.10 | -0.70% | 556,725 |
| Jan 8, 2026 | 765.00 | 765.50 | 752.00 | 753.40 | 753.40 | -1.53% | 672,639 |
| Jan 7, 2026 | 769.25 | 769.25 | 758.70 | 765.10 | 765.10 | -0.57% | 931,699 |
| Jan 6, 2026 | 757.05 | 771.50 | 755.60 | 769.45 | 769.45 | 0.86% | 628,065 |
| Jan 5, 2026 | 768.00 | 771.75 | 755.05 | 762.90 | 762.90 | -0.94% | 568,962 |
| Jan 2, 2026 | 760.10 | 771.50 | 757.20 | 770.15 | 770.15 | 0.80% | 574,854 |
| Jan 1, 2026 | 766.00 | 766.40 | 760.15 | 764.05 | 764.05 | -0.20% | 210,702 |
| Dec 31, 2025 | 764.00 | 767.35 | 758.05 | 765.55 | 765.55 | 0.84% | 393,366 |
| Dec 30, 2025 | 756.40 | 760.00 | 753.00 | 759.15 | 759.15 | -0.14% | 227,378 |
| Dec 29, 2025 | 758.40 | 762.50 | 753.10 | 760.20 | 760.20 | 0.24% | 581,614 |
| Dec 26, 2025 | 753.00 | 762.45 | 745.15 | 758.40 | 758.40 | 0.64% | 458,276 |
| Dec 24, 2025 | 758.85 | 761.00 | 750.25 | 753.55 | 753.55 | -0.70% | 301,424 |
| Dec 23, 2025 | 762.50 | 764.60 | 756.90 | 758.85 | 758.85 | -0.85% | 410,925 |
| Dec 22, 2025 | 780.10 | 781.05 | 762.00 | 765.35 | 765.35 | -0.97% | 620,973 |
| Dec 19, 2025 | 750.00 | 796.70 | 746.15 | 772.85 | 772.85 | 3.36% | 10,391,489 |
| Dec 18, 2025 | 760.00 | 760.95 | 746.00 | 747.75 | 747.75 | -1.57% | 203,334 |
| Dec 17, 2025 | 756.00 | 767.50 | 753.80 | 759.65 | 759.65 | 0.67% | 521,534 |
| Dec 16, 2025 | 759.95 | 764.90 | 750.35 | 754.60 | 754.60 | -0.26% | 412,019 |
| Dec 15, 2025 | 762.30 | 764.10 | 751.10 | 756.60 | 756.60 | -1.19% | 329,263 |
| Dec 12, 2025 | 764.10 | 767.45 | 759.90 | 765.75 | 765.75 | -0.09% | 537,682 |
| Dec 11, 2025 | 748.30 | 768.00 | 745.45 | 766.45 | 766.45 | 1.85% | 831,874 |
| Dec 10, 2025 | 741.25 | 756.30 | 741.25 | 752.50 | 752.50 | 1.59% | 695,831 |
| Dec 9, 2025 | 738.40 | 743.90 | 725.65 | 740.70 | 740.70 | -0.37% | 528,179 |
| Dec 8, 2025 | 745.00 | 747.25 | 737.90 | 743.45 | 743.45 | -0.74% | 734,983 |
| Dec 5, 2025 | 743.00 | 751.95 | 741.00 | 749.00 | 749.00 | 0.33% | 445,283 |
| Dec 4, 2025 | 736.85 | 747.25 | 734.45 | 746.50 | 746.50 | 1.31% | 660,444 |
| Dec 3, 2025 | 744.25 | 746.80 | 730.80 | 736.85 | 736.85 | -0.99% | 938,015 |
| Dec 2, 2025 | 755.30 | 760.35 | 741.00 | 744.25 | 744.25 | -2.18% | 524,029 |
| Dec 1, 2025 | 769.90 | 771.90 | 757.80 | 760.85 | 760.85 | -0.83% | 544,196 |
| Nov 28, 2025 | 760.60 | 778.50 | 760.40 | 767.20 | 767.20 | 0.87% | 1,497,781 |
| Nov 27, 2025 | 757.00 | 764.50 | 753.95 | 760.60 | 760.60 | 0.76% | 717,751 |
| Nov 26, 2025 | 757.00 | 766.00 | 753.85 | 754.85 | 754.85 | -0.10% | 888,544 |
| Nov 25, 2025 | 738.50 | 763.50 | 738.50 | 755.60 | 755.60 | 1.91% | 2,082,534 |
| Nov 24, 2025 | 737.15 | 743.00 | 735.55 | 741.45 | 741.45 | 0.52% | 784,001 |
| Nov 21, 2025 | 740.00 | 743.45 | 735.70 | 737.65 | 737.65 | -0.84% | 355,575 |
| Nov 20, 2025 | 744.90 | 752.90 | 737.20 | 743.90 | 743.90 | 0.26% | 764,504 |
| Nov 19, 2025 | 744.00 | 750.40 | 737.35 | 741.95 | 741.95 | -0.28% | 504,284 |
| Nov 18, 2025 | 740.00 | 755.00 | 735.60 | 744.05 | 744.05 | 0.54% | 1,190,104 |
| Nov 17, 2025 | 732.00 | 741.25 | 728.20 | 740.05 | 740.05 | 1.23% | 1,602,525 |
| Nov 14, 2025 | 726.20 | 739.00 | 726.20 | 731.05 | 731.05 | -0.12% | 345,697 |
| Nov 13, 2025 | 727.20 | 732.50 | 727.20 | 731.95 | 731.95 | 0.84% | 522,943 |
| Nov 12, 2025 | 731.85 | 743.70 | 721.95 | 725.85 | 725.85 | -0.82% | 893,356 |
| Nov 11, 2025 | 731.00 | 734.60 | 727.00 | 731.85 | 731.85 | 0.01% | 698,081 |
| Nov 10, 2025 | 711.95 | 733.80 | 710.20 | 731.80 | 731.80 | 2.80% | 1,109,379 |
| Nov 7, 2025 | 720.70 | 723.55 | 705.05 | 711.90 | 711.90 | -1.22% | 1,544,969 |
| Nov 6, 2025 | 730.05 | 730.45 | 718.85 | 720.70 | 720.70 | -1.48% | 656,396 |
| Nov 4, 2025 | 723.60 | 735.10 | 723.35 | 731.55 | 731.55 | 1.13% | 991,537 |
| Nov 3, 2025 | 730.95 | 731.65 | 722.10 | 723.35 | 723.35 | -1.09% | 740,325 |
| Oct 31, 2025 | 735.80 | 737.10 | 730.05 | 731.30 | 731.30 | -0.40% | 437,804 |
| Oct 30, 2025 | 735.25 | 747.85 | 732.95 | 734.25 | 734.25 | -0.08% | 1,124,848 |
| Oct 29, 2025 | 732.65 | 738.00 | 731.00 | 734.85 | 734.85 | 0.30% | 919,437 |
| Oct 28, 2025 | 733.90 | 736.95 | 729.80 | 732.65 | 732.65 | -0.05% | 749,838 |
| Oct 27, 2025 | 738.85 | 739.95 | 730.05 | 733.05 | 733.05 | -0.14% | 690,958 |
| Oct 24, 2025 | 742.10 | 742.50 | 732.00 | 734.05 | 734.05 | -1.32% | 587,840 |
| Oct 23, 2025 | 742.00 | 746.30 | 737.40 | 743.90 | 741.90 | 0.48% | 1,605,094 |
| Oct 21, 2025 | 744.85 | 745.00 | 739.40 | 740.35 | 738.36 | 0.05% | 130,540 |
| Oct 20, 2025 | 734.00 | 742.00 | 732.10 | 739.95 | 737.96 | 1.34% | 486,057 |
| Oct 17, 2025 | 740.00 | 742.35 | 727.30 | 730.15 | 728.19 | -0.98% | 2,146,187 |
| Oct 16, 2025 | 738.25 | 742.00 | 733.25 | 737.40 | 735.42 | -0.80% | 3,812,730 |
| Oct 15, 2025 | 740.00 | 745.00 | 736.55 | 743.35 | 741.35 | 0.44% | 921,269 |
| Oct 14, 2025 | 742.95 | 743.80 | 738.70 | 740.10 | 738.11 | 0.03% | 1,093,280 |
| Oct 13, 2025 | 735.00 | 742.20 | 728.60 | 739.85 | 737.86 | 0.41% | 1,173,454 |