TipRanks
Go Ultimate55% OFF

HDB Financial Services Limited (HDBFS) Historical Prices

IN:HDBFS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026499.25500.40496.05498.55498.55-0.23%34,2790.32
Oct 29, 2026503.75506.55498.50499.70499.70-0.72%38,4470.36
Oct 28, 2026504.85505.95501.10503.30503.30-0.26%28,1950.27
Oct 27, 2026501.40505.15499.00504.60504.60+0.82%25,0550.24
Oct 26, 2026504.20505.60494.30500.50500.50-0.93%105,0271.01
Oct 23, 2026515.20515.20495.00505.20505.20-0.51%63,3590.61
Oct 22, 2026505.05515.30501.75509.80507.80-0.48%1,455,17118.04
Oct 21, 2026510.55513.55502.15512.25510.24+0.57%120,3081.52
Oct 20, 2026509.35516.95504.25509.35507.35+0.00%00.00
Oct 19, 2026514.50516.95504.25509.35507.35-0.65%340,3534.58
Oct 16, 2026538.60540.00507.00512.70510.69-4.81%753,29712.00
Oct 15, 2026579.85580.00536.65538.60536.49-7.70%1,808,29952.48
Oct 14, 2026611.05611.05581.15583.55581.26-4.07%45,0741.32
Oct 13, 2026582.40611.00581.00608.30605.91+4.54%270,5957.04
Oct 12, 2026593.50599.50580.00581.90579.62-1.07%21,1850.55
Oct 09, 2026588.30591.80585.05588.20585.89+0.28%29,1700.57
Oct 08, 2026601.25602.55585.10586.55584.25-2.44%28,6180.56
Oct 07, 2026622.95622.95597.40601.20598.84-2.24%16,5080.27
Oct 06, 2026622.70629.00613.80615.00612.59-1.24%20,9300.34
Oct 05, 2026621.45625.20615.00622.70620.26+0.76%9,9710.16
Oct 02, 2026618.00623.55602.75618.00615.58+0.00%00.00
Oct 01, 2026623.55623.55602.75618.00615.58-0.49%19,4950.31
Sep 30, 2026630.85637.85620.00621.05618.61-1.55%13,4740.21
Sep 29, 2026637.00641.00627.00630.85628.38-0.94%10,4160.17
Sep 28, 2026642.60651.65635.85636.85634.35-1.74%14,8330.23
Sep 25, 2026662.00662.00647.10648.15645.61-2.09%25,8170.40
Sep 24, 2026670.00670.00658.40662.00659.40-1.30%8,4380.13
Sep 23, 2026675.00677.80670.10670.70668.07-0.48%8,2750.13
Sep 22, 2026680.25683.70672.70673.95671.31-0.99%8,1580.12
Sep 21, 2026695.00698.00678.00680.70678.03-2.37%13,3840.20
Sep 18, 2026677.30701.50674.05697.25694.51+2.15%35,2440.47
Sep 17, 2026673.25688.30672.55682.55679.87+0.73%11,4840.15
Sep 16, 2026664.55678.85663.00677.60674.94+1.96%20,1240.23
Sep 15, 2026670.75674.40662.90664.55661.94-0.61%16,3940.19
Sep 14, 2026668.65673.75666.10668.65666.03+0.00%00.00
Sep 11, 2026671.70673.75666.10668.65666.03-1.16%12,3390.14
Sep 10, 2026671.80681.05668.10676.50673.85+0.24%72,6610.80
Sep 09, 2026678.20684.25673.55674.90672.25-1.14%9,2740.10
Sep 08, 2026680.05690.00677.70682.70680.02-0.36%15,9390.17
Sep 07, 2026679.85686.65675.55685.15682.46+0.43%21,0930.23
Sep 04, 2026693.00705.00680.05682.25679.57-1.54%25,4280.26
Sep 03, 2026674.05696.45674.05692.90690.18+2.68%36,9510.38
Sep 02, 2026665.10676.30665.10674.80672.15-0.13%14,6900.15
Sep 01, 2026683.15683.15668.75675.65673.00-0.92%27,9830.29
Aug 31, 2026677.00683.65671.45681.95679.27+0.41%16,8670.18
Aug 28, 2026683.45686.65678.00679.15676.49-0.88%19,4200.20
Aug 27, 2026683.65693.40683.65685.15682.46-0.33%212,1862.27
Aug 26, 2026688.05695.50683.70687.40684.70+0.02%23,4840.25
Aug 25, 2026686.90690.00683.35687.25684.55-0.28%18,3820.20
Aug 24, 2026690.20697.55683.70689.20686.50-0.99%31,8250.34