HDB Financial Services Limited HDBFS
NSE · India · Finance
INR 618.20-3.10 (-0.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 621.30 | -1.52% | INR 630.90 | INR 637.50 | INR 620.00 | 420.60K |
| 2026-09-29 | INR 630.90 | -1.02% | INR 636.00 | INR 640.90 | INR 626.45 | 234.74K |
| 2026-09-28 | INR 637.40 | -1.66% | INR 650.00 | INR 652.80 | INR 636.05 | 284.02K |
| 2026-09-25 | INR 648.15 | -1.94% | INR 662.00 | INR 662.05 | INR 647.15 | 255.84K |
| 2026-09-24 | INR 661.00 | -1.46% | INR 669.00 | INR 670.75 | INR 658.00 | 344.06K |
| 2026-09-23 | INR 670.80 | -0.56% | INR 674.00 | INR 678.15 | INR 669.80 | 233.72K |
| 2026-09-22 | INR 674.55 | -0.94% | INR 680.95 | INR 684.10 | INR 672.75 | 153.22K |
| 2026-09-21 | INR 680.95 | -2.50% | INR 692.65 | INR 699.00 | INR 677.75 | 980.08K |
| 2026-09-18 | INR 698.40 | +2.49% | INR 678.00 | INR 701.55 | INR 674.15 | 780.23K |
| 2026-09-17 | INR 681.45 | +0.51% | INR 674.00 | INR 688.70 | INR 672.00 | 387.68K |
| 2026-09-16 | INR 678.00 | +2.00% | INR 664.70 | INR 678.80 | INR 662.70 | 294.55K |
| 2026-09-15 | INR 664.70 | -0.67% | INR 670.05 | INR 675.00 | INR 662.40 | 220.61K |
| 2026-09-14 | INR 669.20 | 0.00% | INR 669.20 | INR 669.20 | INR 669.20 | 0 |
| 2026-09-11 | INR 669.20 | -1.25% | INR 672.50 | INR 674.50 | INR 666.40 | 168.61K |
| 2026-09-10 | INR 677.70 | +0.39% | INR 672.10 | INR 680.85 | INR 668.05 | 261.70K |
| 2026-09-09 | INR 675.05 | -1.18% | INR 680.00 | INR 684.80 | INR 673.10 | 424.78K |
| 2026-09-08 | INR 683.10 | -0.28% | INR 686.00 | INR 689.95 | INR 677.70 | 489.70K |
| 2026-09-07 | INR 685.05 | +0.34% | INR 682.70 | INR 687.15 | INR 675.40 | 1.54M |
| 2026-09-04 | INR 682.70 | -1.55% | INR 693.45 | INR 705.00 | INR 680.05 | 366.58K |
| 2026-09-03 | INR 693.45 | +2.70% | INR 675.20 | INR 696.70 | INR 674.40 | 728.51K |
| 2026-09-02 | INR 675.20 | -0.01% | INR 670.50 | INR 676.70 | INR 667.50 | 203.24K |
| 2026-09-01 | INR 675.30 | -1.03% | INR 677.25 | INR 680.35 | INR 668.00 | 1.61M |
| 2026-08-31 | INR 682.35 | +0.44% | INR 675.00 | INR 683.95 | INR 671.90 | 213.41K |
| 2026-08-28 | INR 679.35 | -0.85% | INR 685.15 | INR 687.00 | INR 678.00 | 172.62K |
| 2026-08-27 | INR 685.15 | -0.34% | INR 687.50 | INR 693.50 | INR 682.00 | 2.52M |
| 2026-08-26 | INR 687.50 | -0.01% | INR 689.00 | INR 695.75 | INR 683.55 | 2.73M |
| 2026-08-25 | INR 687.60 | -0.19% | INR 690.00 | INR 690.05 | INR 682.70 | 92.82K |
| 2026-08-24 | INR 688.90 | -1.00% | INR 693.30 | INR 698.15 | INR 684.00 | 215.80K |
| 2026-08-21 | INR 695.85 | +0.51% | INR 692.40 | INR 699.95 | INR 690.45 | 743.15K |
| 2026-08-20 | INR 692.35 | +1.65% | INR 693.00 | INR 712.10 | INR 688.10 | 1.76M |
| 2026-08-19 | INR 681.10 | -2.44% | INR 700.00 | INR 700.60 | INR 680.10 | 511.73K |
| 2026-08-18 | INR 698.15 | +2.08% | INR 683.00 | INR 701.00 | INR 674.85 | 513.42K |
| 2026-08-17 | INR 683.90 | -0.44% | INR 686.00 | INR 689.70 | INR 678.85 | 187.61K |
| 2026-08-14 | INR 686.95 | +0.30% | INR 684.95 | INR 688.15 | INR 678.70 | 220.36K |
| 2026-08-13 | INR 684.90 | -0.56% | INR 686.00 | INR 695.15 | INR 683.00 | 596.21K |
| 2026-08-12 | INR 688.75 | -0.63% | INR 685.70 | INR 699.20 | INR 685.00 | 277.75K |
| 2026-08-11 | INR 693.10 | +2.47% | INR 675.70 | INR 695.35 | INR 670.35 | 500.74K |
| 2026-08-10 | INR 676.40 | +1.61% | INR 665.00 | INR 678.00 | INR 657.00 | 554.17K |
| 2026-08-07 | INR 665.65 | -1.37% | INR 672.90 | INR 676.95 | INR 663.50 | 707.22K |
| 2026-08-06 | INR 674.90 | -0.05% | INR 675.25 | INR 682.60 | INR 673.25 | 361.02K |
| 2026-08-05 | INR 675.25 | -0.49% | INR 686.00 | INR 686.40 | INR 674.00 | 249.52K |
| 2026-08-04 | INR 678.55 | -0.92% | INR 684.85 | INR 687.05 | INR 675.00 | 390.96K |
| 2026-08-03 | INR 684.85 | -0.22% | INR 690.00 | INR 697.00 | INR 681.40 | 375.36K |
| 2026-07-31 | INR 686.35 | +0.79% | INR 681.15 | INR 689.85 | INR 673.90 | 892.20K |
| 2026-07-30 | INR 680.95 | +0.18% | INR 679.70 | INR 688.00 | INR 673.00 | 408.64K |
| 2026-07-29 | INR 679.70 | -0.41% | INR 684.00 | INR 686.15 | INR 676.20 | 463.89K |
| 2026-07-28 | INR 682.50 | -0.55% | INR 684.20 | INR 686.55 | INR 675.00 | 255.37K |
| 2026-07-27 | INR 686.30 | -0.75% | INR 695.00 | INR 698.95 | INR 684.95 | 306.98K |
| 2026-07-24 | INR 691.50 | -0.10% | INR 690.05 | INR 693.80 | INR 682.00 | 439.24K |
| 2026-07-23 | INR 692.20 | -2.12% | INR 705.00 | INR 705.00 | INR 690.45 | 427.92K |
| 2026-07-22 | INR 707.20 | -1.86% | INR 720.60 | INR 720.75 | INR 705.00 | 338.30K |
| 2026-07-21 | INR 720.60 | -1.03% | INR 728.00 | INR 733.05 | INR 718.60 | 436.38K |
| 2026-07-20 | INR 728.10 | -0.60% | INR 736.90 | INR 736.90 | INR 720.40 | 317.62K |
| 2026-07-17 | INR 732.50 | -2.63% | INR 752.00 | INR 752.30 | INR 730.00 | 473.76K |
| 2026-07-16 | INR 752.25 | +0.07% | INR 773.35 | INR 786.55 | INR 746.55 | 3.60M |
| 2026-07-15 | INR 751.70 | +1.05% | INR 748.50 | INR 758.00 | INR 744.05 | 406.75K |
| 2026-07-14 | INR 743.90 | -1.63% | INR 748.70 | INR 754.75 | INR 740.00 | 292.52K |
| 2026-07-13 | INR 756.25 | +0.11% | INR 749.00 | INR 758.95 | INR 743.00 | 498.43K |
| 2026-07-10 | INR 755.45 | +2.80% | INR 735.00 | INR 757.95 | INR 734.95 | 801.96K |
| 2026-07-09 | INR 734.90 | +1.10% | INR 723.00 | INR 737.90 | INR 721.05 | 413.33K |
| 2026-07-08 | INR 726.90 | -1.44% | INR 731.00 | INR 742.00 | INR 713.05 | 914.31K |
| 2026-07-07 | INR 737.50 | -0.91% | INR 748.00 | INR 749.00 | INR 734.20 | 275.27K |
| 2026-07-06 | INR 744.30 | -0.37% | INR 747.05 | INR 750.85 | INR 737.10 | 333.64K |
| 2026-07-03 | INR 747.05 | +0.93% | INR 740.15 | INR 749.45 | INR 737.05 | 474.20K |
| 2026-07-02 | INR 740.15 | -1.63% | INR 750.40 | INR 753.80 | INR 737.20 | 256.90K |
| 2026-07-01 | INR 752.40 | +0.21% | INR 747.05 | INR 759.55 | INR 743.25 | 605.63K |
| 2026-06-30 | INR 750.80 | -0.19% | INR 750.00 | INR 759.80 | INR 740.20 | 829.05K |
| 2026-06-29 | INR 752.25 | +1.17% | INR 740.00 | INR 755.00 | INR 723.95 | 619.34K |
| 2026-06-26 | INR 743.55 | 0.00% | INR 743.55 | INR 743.55 | INR 743.55 | 0 |
| 2026-06-25 | INR 743.55 | +1.88% | INR 736.95 | INR 749.85 | INR 726.50 | 999.75K |
| 2026-06-24 | INR 729.80 | -0.47% | INR 731.25 | INR 733.55 | INR 715.00 | 315.68K |
| 2026-06-23 | INR 733.25 | +1.43% | INR 722.90 | INR 744.85 | INR 722.90 | 1.04M |
| 2026-06-22 | INR 722.90 | +0.77% | INR 724.00 | INR 738.30 | INR 720.00 | 1.20M |
| 2026-06-19 | INR 717.40 | +3.16% | INR 696.05 | INR 733.00 | INR 685.75 | 5.19M |
| 2026-06-18 | INR 695.45 | -0.98% | INR 696.15 | INR 702.95 | INR 689.90 | 242.02K |
| 2026-06-17 | INR 702.35 | -1.01% | INR 710.00 | INR 713.95 | INR 696.50 | 593.11K |
| 2026-06-16 | INR 709.55 | +2.08% | INR 697.50 | INR 721.20 | INR 689.35 | 1.57M |
| 2026-06-15 | INR 695.10 | +8.44% | INR 654.00 | INR 715.00 | INR 654.00 | 5.58M |
| 2026-06-12 | INR 641.00 | +2.86% | INR 627.10 | INR 647.10 | INR 627.10 | 478.12K |
| 2026-06-11 | INR 623.20 | +0.50% | INR 619.10 | INR 638.70 | INR 619.10 | 433.69K |
| 2026-06-10 | INR 620.10 | -1.15% | INR 627.55 | INR 628.50 | INR 613.20 | 463.63K |
| 2026-06-09 | INR 627.30 | +0.05% | INR 631.95 | INR 631.95 | INR 622.80 | 198.58K |
| 2026-06-08 | INR 627.00 | -2.33% | INR 636.35 | INR 637.35 | INR 625.00 | 278.22K |
| 2026-06-05 | INR 641.95 | -0.39% | INR 648.90 | INR 648.90 | INR 639.70 | 261.56K |
| 2026-06-04 | INR 644.45 | -0.62% | INR 648.20 | INR 652.10 | INR 642.00 | 423.32K |
| 2026-06-03 | INR 648.45 | -0.04% | INR 651.90 | INR 654.05 | INR 645.60 | 294.82K |
| 2026-06-02 | INR 648.70 | -1.72% | INR 660.05 | INR 660.50 | INR 645.25 | 316.40K |
| 2026-06-01 | INR 660.05 | -0.87% | INR 665.85 | INR 670.00 | INR 658.50 | 145.45K |
| 2026-05-29 | INR 665.85 | -1.24% | INR 674.00 | INR 675.00 | INR 659.55 | 276.97K |
| 2026-05-28 | INR 674.20 | 0.00% | INR 674.20 | INR 674.20 | INR 674.20 | 0 |