HDB Financial Services Limited (NSE:HDBFS)
India
· Delayed Price · Currency is INR 665.30
-4.80 (-0.72%)
At close: Apr 28, 2026
HDB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 670.00 | 680.70 | 660.95 | 665.30 | 665.30 | -0.72% | 354,725 |
| Apr 27, 2026 | 675.00 | 678.60 | 669.00 | 670.10 | 670.10 | -0.69% | 210,255 |
| Apr 24, 2026 | 659.00 | 677.45 | 651.10 | 674.75 | 674.75 | 2.37% | 428,578 |
| Apr 23, 2026 | 673.90 | 676.05 | 657.50 | 659.15 | 659.15 | -1.90% | 360,878 |
| Apr 22, 2026 | 676.00 | 686.00 | 670.20 | 671.90 | 671.90 | -1.81% | 385,532 |
| Apr 21, 2026 | 670.15 | 690.00 | 668.85 | 684.30 | 684.30 | 2.14% | 695,185 |
| Apr 20, 2026 | 680.35 | 681.60 | 666.00 | 669.95 | 669.95 | -1.77% | 1,726,465 |
| Apr 17, 2026 | 690.00 | 690.80 | 678.00 | 682.00 | 682.00 | -0.58% | 1,755,356 |
| Apr 16, 2026 | 720.00 | 723.95 | 683.00 | 686.00 | 686.00 | 6.47% | 12,462,290 |
| Apr 15, 2026 | 631.00 | 650.00 | 627.15 | 644.30 | 644.30 | 4.80% | 568,299 |
| Apr 13, 2026 | 617.95 | 619.00 | 606.05 | 614.80 | 614.80 | -1.67% | 475,188 |
| Apr 10, 2026 | 625.00 | 632.20 | 621.70 | 625.25 | 625.25 | 0.99% | 309,469 |
| Apr 9, 2026 | 625.90 | 628.30 | 613.00 | 619.10 | 619.10 | -1.09% | 1,086,729 |
| Apr 8, 2026 | 605.05 | 638.25 | 600.00 | 625.90 | 625.90 | 7.50% | 1,407,755 |
| Apr 7, 2026 | 588.95 | 590.35 | 575.75 | 582.25 | 582.25 | -1.05% | 859,984 |
| Apr 6, 2026 | 577.25 | 590.50 | 566.85 | 588.45 | 588.45 | 1.71% | 533,784 |
| Apr 2, 2026 | 571.60 | 580.95 | 560.05 | 578.55 | 578.55 | 0.33% | 245,518 |
| Apr 1, 2026 | 574.00 | 580.00 | 570.10 | 576.65 | 576.65 | 2.98% | 887,958 |
| Mar 30, 2026 | 584.00 | 584.00 | 555.30 | 559.95 | 559.95 | -5.11% | 1,810,631 |
| Mar 27, 2026 | 605.00 | 607.10 | 585.00 | 590.10 | 590.10 | -3.55% | 3,962,226 |
| Mar 25, 2026 | 606.00 | 619.90 | 604.50 | 611.85 | 611.85 | 1.06% | 1,359,269 |
| Mar 24, 2026 | 614.85 | 614.85 | 590.20 | 605.45 | 605.45 | -0.17% | 1,861,784 |
| Mar 23, 2026 | 627.00 | 629.00 | 600.55 | 606.50 | 606.50 | -4.47% | 1,380,857 |
| Mar 20, 2026 | 635.20 | 641.95 | 630.70 | 634.90 | 634.90 | 0.07% | 1,428,720 |
| Mar 19, 2026 | 640.00 | 650.95 | 629.50 | 634.45 | 634.45 | -3.16% | 851,446 |
| Mar 18, 2026 | 648.15 | 658.40 | 648.15 | 655.15 | 655.15 | 1.65% | 834,339 |
| Mar 17, 2026 | 643.00 | 645.40 | 640.05 | 644.50 | 644.50 | 0.37% | 988,109 |
| Mar 16, 2026 | 641.05 | 643.80 | 633.00 | 642.15 | 642.15 | -0.06% | 512,795 |
| Mar 13, 2026 | 645.00 | 652.80 | 641.00 | 642.55 | 642.55 | -1.16% | 612,371 |
| Mar 12, 2026 | 653.00 | 653.45 | 640.30 | 650.10 | 650.10 | -0.98% | 743,456 |
| Mar 11, 2026 | 665.90 | 666.90 | 653.25 | 656.55 | 656.55 | -0.92% | 703,244 |
| Mar 10, 2026 | 661.00 | 667.95 | 648.10 | 662.65 | 662.65 | 1.71% | 1,222,487 |
| Mar 9, 2026 | 660.00 | 663.95 | 642.00 | 651.50 | 651.50 | -2.89% | 958,349 |
| 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 |