HDB Financial Services Limited(IN:HDBFS)
₹565.15+1.80 (+0.32%)
IN:HDBFS
HDB Financial Services Limited historical prices
₹565.15
At close:+1.80 (+0.32%)
HDB Financial Services Limited (HDBFS) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 567.65 | 568.75 | 561.65 | 565.15 | 565.15 | +0.32% | 25,464 | 0.24 |
| Nov 11, 2026 | 550.30 | 571.85 | 548.00 | 563.35 | 563.35 | +3.50% | 77,499 | 0.74 |
| Nov 10, 2026 | 544.30 | 547.50 | 539.00 | 544.30 | 544.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 541.75 | 547.50 | 539.00 | 544.30 | 544.30 | +1.80% | 28,652 | 0.28 |
| Nov 06, 2026 | 525.00 | 536.35 | 520.50 | 534.65 | 534.65 | +0.45% | 68,845 | 0.66 |
| Nov 05, 2026 | 518.20 | 536.00 | 513.40 | 532.25 | 532.25 | +5.05% | 162,874 | 1.55 |
| Nov 04, 2026 | 503.75 | 509.00 | 499.50 | 506.65 | 506.65 | +0.80% | 20,953 | 0.20 |
| Nov 03, 2026 | 507.00 | 509.00 | 501.65 | 502.65 | 502.65 | -0.40% | 40,144 | 0.38 |
| Nov 02, 2026 | 498.55 | 509.20 | 498.55 | 504.65 | 504.65 | +1.22% | 53,859 | 0.51 |
| Oct 30, 2026 | 499.25 | 500.40 | 496.05 | 498.55 | 498.55 | -0.23% | 34,279 | 0.32 |
| Oct 29, 2026 | 503.75 | 506.55 | 498.50 | 499.70 | 499.70 | -0.72% | 38,447 | 0.36 |
| Oct 28, 2026 | 504.85 | 505.95 | 501.10 | 503.30 | 503.30 | -0.26% | 28,195 | 0.27 |
| Oct 27, 2026 | 501.40 | 505.15 | 499.00 | 504.60 | 504.60 | +0.82% | 25,055 | 0.24 |
| Oct 26, 2026 | 504.20 | 505.60 | 494.30 | 500.50 | 500.50 | -0.93% | 105,027 | 1.01 |
| Oct 23, 2026 | 515.20 | 515.20 | 495.00 | 505.20 | 505.20 | -0.51% | 63,359 | 0.61 |
| Oct 22, 2026 | 505.05 | 515.30 | 501.75 | 509.80 | 507.80 | -0.48% | 1,455,171 | 18.04 |
| Oct 21, 2026 | 510.55 | 513.55 | 502.15 | 512.25 | 510.24 | +0.57% | 120,308 | 1.52 |
| Oct 20, 2026 | 509.35 | 516.95 | 504.25 | 509.35 | 507.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 514.50 | 516.95 | 504.25 | 509.35 | 507.35 | -0.65% | 340,353 | 4.58 |
| Oct 16, 2026 | 538.60 | 540.00 | 507.00 | 512.70 | 510.69 | -4.81% | 753,297 | 12.00 |
| Oct 15, 2026 | 579.85 | 580.00 | 536.65 | 538.60 | 536.49 | -7.70% | 1,808,299 | 52.48 |
| Oct 14, 2026 | 611.05 | 611.05 | 581.15 | 583.55 | 581.26 | -4.07% | 45,074 | 1.32 |
| Oct 13, 2026 | 582.40 | 611.00 | 581.00 | 608.30 | 605.91 | +4.54% | 270,595 | 7.04 |
| Oct 12, 2026 | 593.50 | 599.50 | 580.00 | 581.90 | 579.62 | -1.07% | 21,185 | 0.55 |
| Oct 09, 2026 | 588.30 | 591.80 | 585.05 | 588.20 | 585.89 | +0.28% | 29,170 | 0.57 |
| Oct 08, 2026 | 601.25 | 602.55 | 585.10 | 586.55 | 584.25 | -2.44% | 28,618 | 0.56 |
| Oct 07, 2026 | 622.95 | 622.95 | 597.40 | 601.20 | 598.84 | -2.24% | 16,508 | 0.27 |
| Oct 06, 2026 | 622.70 | 629.00 | 613.80 | 615.00 | 612.59 | -1.24% | 20,930 | 0.34 |
| Oct 05, 2026 | 621.45 | 625.20 | 615.00 | 622.70 | 620.26 | +0.76% | 9,971 | 0.16 |
| Oct 02, 2026 | 618.00 | 623.55 | 602.75 | 618.00 | 615.58 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 623.55 | 623.55 | 602.75 | 618.00 | 615.58 | -0.49% | 19,495 | 0.31 |
| Sep 30, 2026 | 630.85 | 637.85 | 620.00 | 621.05 | 618.61 | -1.55% | 13,474 | 0.21 |
| Sep 29, 2026 | 637.00 | 641.00 | 627.00 | 630.85 | 628.38 | -0.94% | 10,416 | 0.17 |
| Sep 28, 2026 | 642.60 | 651.65 | 635.85 | 636.85 | 634.35 | -1.74% | 14,833 | 0.23 |
| Sep 25, 2026 | 662.00 | 662.00 | 647.10 | 648.15 | 645.61 | -2.09% | 25,817 | 0.40 |
| Sep 24, 2026 | 670.00 | 670.00 | 658.40 | 662.00 | 659.40 | -1.30% | 8,438 | 0.13 |
| Sep 23, 2026 | 675.00 | 677.80 | 670.10 | 670.70 | 668.07 | -0.48% | 8,275 | 0.13 |
| Sep 22, 2026 | 680.25 | 683.70 | 672.70 | 673.95 | 671.31 | -0.99% | 8,158 | 0.12 |
| Sep 21, 2026 | 695.00 | 698.00 | 678.00 | 680.70 | 678.03 | -2.37% | 13,384 | 0.20 |
| Sep 18, 2026 | 677.30 | 701.50 | 674.05 | 697.25 | 694.51 | +2.15% | 35,244 | 0.47 |
| Sep 17, 2026 | 673.25 | 688.30 | 672.55 | 682.55 | 679.87 | +0.73% | 11,484 | 0.15 |
| Sep 16, 2026 | 664.55 | 678.85 | 663.00 | 677.60 | 674.94 | +1.96% | 20,124 | 0.23 |
| Sep 15, 2026 | 670.75 | 674.40 | 662.90 | 664.55 | 661.94 | -0.61% | 16,394 | 0.19 |
| Sep 14, 2026 | 668.65 | 673.75 | 666.10 | 668.65 | 666.03 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 671.70 | 673.75 | 666.10 | 668.65 | 666.03 | -1.16% | 12,339 | 0.14 |
| Sep 10, 2026 | 671.80 | 681.05 | 668.10 | 676.50 | 673.85 | +0.24% | 72,661 | 0.80 |
| Sep 09, 2026 | 678.20 | 684.25 | 673.55 | 674.90 | 672.25 | -1.14% | 9,274 | 0.10 |
| Sep 08, 2026 | 680.05 | 690.00 | 677.70 | 682.70 | 680.02 | -0.36% | 15,939 | 0.17 |
| Sep 07, 2026 | 679.85 | 686.65 | 675.55 | 685.15 | 682.46 | +0.43% | 21,093 | 0.23 |
| Sep 04, 2026 | 693.00 | 705.00 | 680.05 | 682.25 | 679.57 | -1.54% | 25,428 | 0.26 |
