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 |