HDB Financial Services Limited (NSE:HDBFS)
India
· Delayed Price · Currency is INR 749.00
+2.50 (0.33%)
At close: Dec 5, 2025
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 745.00 | 751.45 | 740.30 | 750.10 | - | 0.48% | 3,941 |
| 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 |
| Oct 10, 2025 | 735.00 | 738.95 | 731.05 | 736.80 | 734.82 | 0.54% | 949,638 |
| Oct 9, 2025 | 739.00 | 740.60 | 728.30 | 732.85 | 730.88 | -0.56% | 1,050,206 |
| Oct 8, 2025 | 747.35 | 747.35 | 736.10 | 736.95 | 734.97 | -0.60% | 745,661 |
| Oct 7, 2025 | 747.95 | 748.50 | 739.20 | 741.40 | 739.41 | -0.66% | 1,636,591 |
| Oct 6, 2025 | 758.00 | 758.30 | 741.40 | 746.35 | 744.34 | -1.42% | 1,790,757 |
| Oct 3, 2025 | 769.05 | 771.35 | 756.00 | 757.10 | 755.06 | -1.62% | 629,594 |
| Oct 1, 2025 | 752.00 | 779.90 | 752.00 | 769.55 | 767.48 | 2.57% | 1,831,846 |
| Sep 30, 2025 | 747.00 | 757.35 | 744.30 | 750.30 | 748.28 | 0.29% | 1,862,031 |
| Sep 29, 2025 | 756.00 | 757.05 | 739.10 | 748.15 | 746.14 | -1.02% | 2,426,543 |
| Sep 26, 2025 | 765.00 | 778.40 | 754.35 | 755.85 | 753.82 | -1.47% | 593,459 |
| Sep 25, 2025 | 772.00 | 775.00 | 765.50 | 767.10 | 765.04 | -0.75% | 338,321 |
| Sep 24, 2025 | 776.00 | 781.00 | 771.05 | 772.90 | 770.82 | -0.22% | 507,487 |
| Sep 23, 2025 | 780.05 | 782.40 | 773.30 | 774.60 | 772.52 | -0.72% | 465,488 |
| Sep 22, 2025 | 783.00 | 788.00 | 776.25 | 780.20 | 778.10 | -0.52% | 563,024 |
| Sep 19, 2025 | 791.00 | 793.80 | 780.30 | 784.30 | 782.19 | -0.86% | 487,668 |
| Sep 18, 2025 | 791.00 | 799.95 | 788.10 | 791.10 | 788.97 | 0.43% | 1,008,780 |
| Sep 17, 2025 | 793.50 | 801.10 | 785.20 | 787.70 | 785.58 | -0.67% | 920,385 |
| Sep 16, 2025 | 788.00 | 796.80 | 787.50 | 793.05 | 790.92 | 0.76% | 409,792 |
| Sep 15, 2025 | 775.60 | 791.95 | 773.30 | 787.10 | 784.98 | 1.51% | 943,668 |
| Sep 12, 2025 | 786.15 | 787.25 | 773.00 | 775.40 | 773.32 | -0.88% | 366,653 |
| Sep 11, 2025 | 780.50 | 793.05 | 780.40 | 782.30 | 780.20 | -0.31% | 316,379 |
| Sep 10, 2025 | 785.00 | 789.50 | 776.10 | 784.70 | 782.59 | 0.47% | 611,378 |
| Sep 9, 2025 | 766.95 | 787.15 | 766.95 | 781.00 | 778.90 | 1.92% | 506,520 |
| Sep 8, 2025 | 774.95 | 774.95 | 764.05 | 766.30 | 764.24 | -0.36% | 1,443,713 |
| Sep 5, 2025 | 776.00 | 778.90 | 765.05 | 769.05 | 766.98 | -0.55% | 262,904 |
| Sep 4, 2025 | 783.00 | 785.85 | 772.00 | 773.30 | 771.22 | -0.58% | 1,210,560 |
| Sep 3, 2025 | 780.00 | 782.50 | 773.00 | 777.80 | 775.71 | 0.03% | 944,146 |
| Sep 2, 2025 | 780.50 | 787.90 | 770.55 | 777.55 | 775.46 | -0.28% | 975,477 |
| Sep 1, 2025 | 778.20 | 789.25 | 773.95 | 779.70 | 777.60 | 0.19% | 960,517 |
| Aug 29, 2025 | 781.95 | 788.40 | 776.25 | 778.20 | 776.11 | -0.48% | 627,824 |
| Aug 28, 2025 | 788.10 | 792.00 | 778.35 | 781.95 | 779.85 | -1.03% | 736,746 |
| Aug 26, 2025 | 796.00 | 801.50 | 784.20 | 790.05 | 787.93 | -1.25% | 2,927,236 |
| Aug 25, 2025 | 797.00 | 802.80 | 794.85 | 800.05 | 797.90 | 0.60% | 1,460,806 |
| Aug 22, 2025 | 799.80 | 808.85 | 793.15 | 795.30 | 793.16 | -0.16% | 1,069,712 |
| Aug 21, 2025 | 791.00 | 811.80 | 787.00 | 796.55 | 794.41 | 1.05% | 1,674,710 |
| Aug 20, 2025 | 790.00 | 793.75 | 780.85 | 788.25 | 786.13 | -0.59% | 1,199,751 |
| Aug 19, 2025 | 779.65 | 795.25 | 777.20 | 792.95 | 790.82 | 1.71% | 2,109,272 |
| Aug 18, 2025 | 767.65 | 786.70 | 758.45 | 779.65 | 777.55 | 2.57% | 2,513,108 |
| Aug 14, 2025 | 749.15 | 769.25 | 748.15 | 760.10 | 758.06 | 1.47% | 2,421,869 |
| Aug 13, 2025 | 743.00 | 752.70 | 740.00 | 749.10 | 747.09 | 0.82% | 2,825,545 |
| Aug 12, 2025 | 745.00 | 746.60 | 739.10 | 743.00 | 741.00 | -0.22% | 1,399,626 |
| Aug 11, 2025 | 751.25 | 752.30 | 741.00 | 744.65 | 742.65 | -0.89% | 862,810 |
| Aug 8, 2025 | 750.00 | 765.00 | 747.50 | 751.35 | 749.33 | -0.04% | 1,314,363 |
| Aug 7, 2025 | 733.70 | 754.80 | 732.70 | 751.65 | 749.63 | 1.86% | 1,170,816 |
| Aug 6, 2025 | 739.50 | 742.85 | 733.45 | 737.95 | 735.97 | -0.16% | 1,299,370 |
| Aug 5, 2025 | 742.00 | 749.60 | 736.20 | 739.10 | 737.11 | -0.35% | 1,805,249 |
| Aug 4, 2025 | 748.35 | 753.60 | 738.25 | 741.70 | 739.71 | -0.89% | 2,261,444 |
| Aug 1, 2025 | 758.55 | 761.00 | 745.30 | 748.35 | 746.34 | -1.34% | 923,642 |
| Jul 31, 2025 | 758.25 | 766.50 | 754.00 | 758.55 | 756.51 | -1.28% | 3,012,795 |
| Jul 30, 2025 | 746.50 | 797.90 | 741.65 | 768.35 | 766.28 | 3.13% | 6,623,128 |
| Jul 29, 2025 | 748.00 | 748.65 | 741.10 | 745.00 | 743.00 | -0.75% | 1,690,328 |
| Jul 28, 2025 | 760.00 | 762.30 | 746.10 | 750.60 | 748.58 | -1.33% | 2,401,070 |
| Jul 25, 2025 | 784.00 | 784.10 | 750.00 | 760.75 | 758.70 | -2.99% | 3,214,030 |
| Jul 24, 2025 | 801.00 | 802.50 | 778.65 | 784.20 | 782.09 | -2.01% | 1,900,860 |
| Jul 23, 2025 | 801.40 | 806.40 | 797.00 | 800.30 | 798.15 | 0.02% | 1,167,072 |
| Jul 22, 2025 | 797.00 | 809.70 | 796.85 | 800.15 | 798.00 | 0.46% | 2,001,387 |
| Jul 21, 2025 | 795.00 | 800.25 | 791.55 | 796.45 | 794.31 | -0.29% | 1,368,863 |
| Jul 18, 2025 | 804.00 | 807.40 | 794.00 | 798.80 | 796.65 | -0.75% | 2,075,210 |
| Jul 17, 2025 | 818.65 | 822.50 | 803.00 | 804.80 | 802.64 | -1.23% | 2,409,799 |
| Jul 16, 2025 | 820.00 | 831.00 | 809.05 | 814.85 | 812.66 | -3.14% | 8,464,656 |
| Jul 15, 2025 | 843.45 | 847.50 | 839.35 | 841.25 | 838.99 | -0.28% | 1,676,069 |
| Jul 14, 2025 | 846.85 | 848.00 | 831.00 | 843.65 | 841.38 | -0.24% | 3,147,513 |