tiprankstipranks
Trending News
More News >
HDB Financial Services Limited (IN:HDBFS)
:HDBFS
India Market
Advertisement

HDB Financial Services Limited (HDBFS) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
731.45
737.70
731.00
734.40
734.40
+0.25%
35,071
0.31
Oct 28, 2025
733.55
736.60
729.65
732.60
732.60
-0.09%
62,964
0.54
Oct 27, 2025
734.40
739.80
730.00
733.25
733.25
-0.13%
46,276
0.39
Oct 24, 2025
743.00
743.00
732.00
734.20
734.20
-0.96%
21,693
0.18
Oct 23, 2025
744.45
746.00
737.45
743.35
741.35
+0.70%
35,336
0.29
Oct 21, 2025
741.00
744.95
739.45
740.20
738.21
+0.34%
17,106
0.14
Oct 20, 2025
735.55
740.90
731.25
739.70
737.71
+1.56%
49,420
0.39
Oct 17, 2025
737.25
742.80
727.30
730.30
728.34
-0.70%
104,355
0.71
Oct 16, 2025
736.95
742.00
733.15
737.45
735.46
-0.53%
83,970
0.55
Oct 15, 2025
740.00
745.00
736.95
743.35
741.35
+0.73%
180,978
1.18
Oct 14, 2025
740.05
743.80
739.00
739.95
737.96
+0.30%
29,008
0.18
Oct 13, 2025
735.75
742.00
729.00
739.75
737.76
+0.70%
159,749
1.01
Oct 10, 2025
736.00
739.00
731.00
736.60
734.62
+0.76%
44,292
0.27
Oct 09, 2025
738.05
740.35
728.60
733.00
731.03
-0.25%
37,084
0.22
Oct 08, 2025
745.00
746.95
736.25
736.85
734.87
-0.34%
30,064
0.17
Oct 07, 2025
746.60
748.60
739.05
741.35
739.36
-0.40%
665,107
3.72
Oct 06, 2025
757.15
758.00
741.40
746.35
744.34
-1.17%
82,166
0.40
Oct 03, 2025
766.30
771.35
755.30
757.20
755.16
-1.35%
53,712
0.21
Oct 01, 2025
751.05
779.40
751.05
769.60
767.53
+2.88%
57,596
Sep 30, 2025
748.00
757.70
744.00
750.10
748.08
+0.52%
48,932
Sep 29, 2025
756.00
757.60
739.00
748.25
746.24
-0.74%
99,758
Sep 26, 2025
765.70
775.10
754.45
755.85
753.82
-1.19%
47,838
Sep 25, 2025
770.70
774.95
765.05
767.00
764.94
-0.47%
15,615
Sep 24, 2025
771.20
780.90
771.15
772.70
770.62
+0.05%
76,440
Sep 23, 2025
781.00
781.60
773.00
774.40
772.32
-0.58%
115,357
Sep 22, 2025
780.55
788.60
776.35
781.05
778.95
+0.02%
60,875
Sep 19, 2025
790.15
793.50
780.25
783.00
780.89
-0.79%
75,333
Sep 18, 2025
788.20
799.80
787.50
791.40
789.27
+0.71%
150,580
Sep 17, 2025
793.00
801.20
785.45
787.95
785.83
-0.37%
43,228
Sep 16, 2025
791.80
797.00
787.25
793.00
790.87
+1.02%
414,469
Sep 15, 2025
775.00
792.00
773.20
787.10
784.98
+1.80%
41,708
Sep 12, 2025
782.35
787.00
773.00
775.30
773.21
-0.61%
20,052
Sep 11, 2025
781.00
792.90
780.00
782.20
780.10
-0.01%
25,367
Sep 10, 2025
781.30
789.50
776.10
784.40
782.29
+0.71%
85,191
Sep 09, 2025
764.25
784.00
764.25
781.00
778.90
+2.19%
85,606
Sep 08, 2025
771.15
773.60
764.70
766.30
764.24
-0.08%
56,815
Sep 05, 2025
773.30
778.05
765.10
768.95
766.88
-0.27%
20,644
Sep 04, 2025
793.80
793.80
772.25
773.15
771.07
-0.27%
231,686
Sep 03, 2025
775.95
782.00
773.00
777.35
775.26
+0.27%
23,643
Sep 02, 2025
780.00
787.95
770.50
777.35
775.26
-0.06%
125,280
Sep 01, 2025
775.90
789.05
773.85
779.95
777.85
+0.51%
35,297
Aug 29, 2025
781.10
788.50
776.55
778.10
776.01
-0.17%
79,602
Aug 28, 2025
776.05
792.00
776.05
781.50
779.40
-0.85%
64,732
Aug 26, 2025
797.95
800.90
783.80
790.35
788.22
-0.95%
118,989
Aug 25, 2025
796.50
802.45
795.00
800.10
797.95
+0.87%
109,329
Aug 22, 2025
798.30
808.60
793.10
795.30
793.16
+0.11%
96,908
Aug 21, 2025
788.30
811.00
786.70
796.55
794.41
+1.34%
86,295
Aug 20, 2025
790.80
793.00
780.95
788.10
785.98
-0.30%
47,241
Aug 19, 2025
778.15
795.00
777.10
792.60
790.47
+1.94%
140,722
Aug 18, 2025
761.15
786.80
759.05
779.65
777.55
+3.16%
136,590
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis