NSE - Delayed Quote
INR
HDB Financial Services Limited (HDBFS.NS)
504.30
+5.75
(+1.15%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
498.00
501.10
495.55
498.55
498.55
252,342
Oct 29, 2026
504.95
506.80
498.60
499.60
499.60
578,752
Oct 28, 2026
504.30
505.95
501.30
503.10
503.10
256,016
Oct 27, 2026
502.00
505.30
498.80
504.30
504.30
177,995
Oct 26, 2026
504.85
505.50
494.35
500.25
500.25
3,186,426
Oct 23, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
514.70
514.70
494.15
504.85
504.85
852,053
Oct 22, 2026
507.10
515.40
502.15
510.05
508.05
967,392
Oct 21, 2026
511.10
513.40
502.05
512.25
510.24
1,106,827
Oct 19, 2026
514.55
517.85
504.10
509.05
507.05
1,655,913
Oct 16, 2026
539.10
540.95
507.00
512.60
510.59
6,298,368
Oct 15, 2026
572.00
573.65
536.70
539.10
536.99
6,573,951
Oct 14, 2026
610.00
611.00
581.50
583.75
581.46
1,095,073
Oct 13, 2026
583.00
611.45
580.55
609.05
606.66
1,504,890
Oct 12, 2026
593.20
599.65
579.20
581.75
579.47
436,919
Oct 9, 2026
588.95
592.00
585.00
588.65
586.34
484,652
Oct 8, 2026
602.35
604.00
585.25
586.40
584.10
248,709
Oct 7, 2026
617.10
618.70
597.00
600.10
597.75
905,333
Oct 6, 2026
626.00
629.00
613.05
616.75
614.33
943,452
Oct 5, 2026
622.10
625.60
615.15
622.55
620.11
308,905
Oct 1, 2026
620.05
622.25
602.60
618.20
615.78
440,447
Sep 30, 2026
630.90
637.50
620.00
621.30
618.86
420,599
Sep 29, 2026
636.00
640.90
626.45
630.90
628.43
234,737
Sep 28, 2026
650.00
652.80
636.05
637.40
634.90
284,024
Sep 25, 2026
662.00
662.05
647.15
648.15
645.61
255,839
Sep 24, 2026
669.00
670.75
658.00
661.00
658.41
344,057
Sep 23, 2026
674.00
678.15
669.80
670.80
668.17
233,723
Sep 22, 2026
680.95
684.10
672.75
674.55
671.90
153,222
Sep 21, 2026
692.65
699.00
677.75
680.95
678.28
980,082
Sep 18, 2026
678.00
701.55
674.15
698.40
695.66
780,230
Sep 17, 2026
674.00
688.70
672.00
681.45
678.78
387,681
Sep 16, 2026
664.70
678.80
662.70
678.00
675.34
294,552
Sep 15, 2026
670.05
675.00
662.40
664.70
662.09
220,611
Sep 11, 2026
672.50
674.50
666.40
669.20
666.58
168,613
Sep 10, 2026
672.10
680.85
668.05
677.70
675.04
261,702
Sep 9, 2026
680.00
684.80
673.10
675.05
672.40
424,779
Sep 8, 2026
686.00
689.95
677.70
683.10
680.42
489,696
Sep 7, 2026
682.70
687.15
675.40
685.05
682.36
1,539,050
Sep 4, 2026
693.45
705.00
680.05
682.70
680.02
366,577
Sep 3, 2026
675.20
696.70
674.40
693.45
690.73
728,505
Sep 2, 2026
670.50
676.70
667.50
675.20
672.55
203,242
Sep 1, 2026
677.25
680.35
668.00
675.30
672.65
1,611,454
Aug 31, 2026
675.00
683.95
671.90
682.35
679.67
213,407
Aug 28, 2026
685.15
687.00
678.00
679.35
676.69
172,622
Aug 27, 2026
687.50
693.50
682.00
685.15
682.46
2,515,560
Aug 26, 2026
689.00
695.75
683.55
687.50
684.80
2,726,973
Aug 25, 2026
690.00
690.05
682.70
687.60
684.90
92,824
Aug 24, 2026
693.30
698.15
684.00
688.90
686.20
215,797
Aug 21, 2026
692.40
699.95
690.45
695.85
693.12
743,152
Aug 20, 2026
693.00
712.10
688.10
692.35
689.64
1,759,224
Aug 19, 2026
700.00
700.60
680.10
681.10
678.43
511,731
Aug 18, 2026
683.00
701.00
674.85
698.15
695.41
513,419
Aug 17, 2026
686.00
689.70
678.85
683.90
681.22
187,611
Aug 14, 2026
684.95
688.15
678.70
686.95
684.26
220,359
Aug 13, 2026
686.00
695.15
683.00
684.90
682.21
596,205
Aug 12, 2026
685.70
699.20
685.00
688.75
686.05
277,748
Aug 11, 2026
675.70
695.35
670.35
693.10
690.38
500,739
Aug 10, 2026
665.00
678.00
657.00
676.40
673.75
554,174
Aug 7, 2026
672.90
676.95
663.50
665.65
663.04
707,215
Aug 6, 2026
675.25
682.60
673.25
674.90
672.25
361,024
Aug 5, 2026
686.00
686.40
674.00
675.25
672.60
249,520
Aug 4, 2026
684.85
687.05
675.00
678.55
675.89
390,961
Aug 3, 2026
690.00
697.00
681.40
684.85
682.16
375,358
Jul 31, 2026
681.15
689.85
673.90
686.35
683.66
892,196
Jul 30, 2026
679.70
688.00
673.00
680.95
678.28
408,643
Jul 29, 2026
684.00
686.15
676.20
679.70
677.03
463,889
Jul 28, 2026
684.20
686.55
675.00
682.50
679.82
255,374
Jul 27, 2026
695.00
698.95
684.95
686.30
683.61
306,980
Jul 24, 2026
690.05
693.80
682.00
691.50
688.79
439,241
Jul 23, 2026
705.00
705.00
690.45
692.20
689.49
427,921
Jul 22, 2026
720.60
720.75
705.00
707.20
704.43
338,295
Jul 21, 2026
728.00
733.05
718.60
720.60
717.77
436,379
Jul 20, 2026
736.90
736.90
720.40
728.10
725.24
317,617
Jul 17, 2026
752.00
752.30
730.00
732.50
729.63
473,760
Jul 16, 2026
773.35
786.55
746.55
752.25
749.30
3,604,095
Jul 15, 2026
748.50
758.00
744.05
751.70
748.75
406,750
Jul 14, 2026
748.70
754.75
740.00
743.90
740.98
292,518
Jul 13, 2026
749.00
758.95
743.00
756.25
753.28
498,426
Jul 10, 2026
735.00
757.95
734.95
755.45
752.49
801,964
Jul 9, 2026
723.00
737.90
721.05
734.90
732.02
413,331
Jul 8, 2026
731.00
742.00
713.05
726.90
724.05
914,307
Jul 7, 2026
748.00
749.00
734.20
737.50
734.61
275,272
Jul 6, 2026
747.05
750.85
737.10
744.30
741.38
333,641
Jul 3, 2026
740.15
749.45
737.05
747.05
744.12
474,202
Jul 2, 2026
750.40
753.80
737.20
740.15
737.25
256,895
Jul 1, 2026
747.05
759.55
743.25
752.40
749.45
605,634
Jun 30, 2026
750.00
759.80
740.20
750.80
747.86
829,047
Jun 29, 2026
740.00
755.00
723.95
752.25
749.30
619,340
Jun 25, 2026
736.95
749.85
726.50
743.55
740.63
999,749
Jun 24, 2026
731.25
733.55
715.00
729.80
726.94
315,678
Jun 23, 2026
722.90
744.85
722.90
733.25
730.37
1,036,678
Jun 22, 2026
724.00
738.30
720.00
722.90
720.07
1,203,759
Jun 19, 2026
696.05
733.00
685.75
717.40
714.59
5,185,606
Jun 18, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
696.15
702.95
689.90
695.45
692.72
242,021
Jun 17, 2026
710.00
713.95
696.50
702.35
697.60
593,105
Jun 16, 2026
697.50
721.20
689.35
709.55
704.76
1,573,957
Jun 15, 2026
654.00
715.00
654.00
695.10
690.40
5,581,841
Jun 12, 2026
627.10
647.10
627.10
641.00
636.67
478,124
Jun 11, 2026
619.10
638.70
619.10
623.20
618.99
433,690
Jun 10, 2026
627.55
628.50
613.20
620.10
615.91
463,626
Jun 9, 2026
631.95
631.95
622.80
627.30
623.06
198,583
Jun 8, 2026
636.35
637.35
625.00
627.00
622.76
278,223
Jun 5, 2026
648.90
648.90
639.70
641.95
637.61
261,562
Jun 4, 2026
648.20
652.10
642.00
644.45
640.10
423,323
Jun 3, 2026
651.90
654.05
645.60
648.45
644.07
294,819
Jun 2, 2026
660.05
660.50
645.25
648.70
644.32
316,399
Jun 1, 2026
665.85
670.00
658.50
660.05
655.59
145,454
May 29, 2026
674.00
675.00
659.55
665.85
661.35
276,971
May 27, 2026
677.65
684.40
672.00
674.20
669.64
113,431
May 26, 2026
669.60
694.10
666.30
679.70
675.11
431,882
May 25, 2026
657.95
671.80
657.95
669.60
665.08
364,869
May 22, 2026
662.80
666.35
654.05
654.30
649.88
191,337
May 21, 2026
673.50
676.80
662.50
664.40
659.91
141,774
May 20, 2026
675.20
677.50
668.50
673.40
668.85
266,153
May 19, 2026
671.55
683.95
668.30
675.30
670.74
568,519
May 18, 2026
673.90
676.30
665.20
675.10
670.54
557,851
May 15, 2026
677.05
680.00
671.30
674.95
670.39
240,135
May 14, 2026
677.00
682.80
670.50
676.60
672.03
317,879
May 13, 2026
674.80
685.10
666.15
675.25
670.69
729,073
May 12, 2026
685.05
688.60
669.50
674.15
669.59
439,740
May 11, 2026
694.00
696.70
686.00
688.60
683.95
369,091
May 8, 2026
700.50
705.00
696.00
699.65
694.92
348,150
May 7, 2026
688.70
704.70
683.25
700.55
695.82
686,572
May 6, 2026
672.80
691.45
667.85
685.40
680.77
580,649
May 5, 2026
665.00
669.80
662.95
667.60
663.09
126,995
May 4, 2026
657.95
672.20
657.95
665.30
660.80
211,474
Apr 30, 2026
666.00
667.00
654.45
656.60
652.16
285,553
Apr 29, 2026
668.05
673.90
666.25
667.75
663.24
171,031
Apr 28, 2026
670.00
680.70
660.95
665.30
660.80
354,725
Apr 27, 2026
675.00
678.60
669.00
670.10
665.57
210,255
Apr 24, 2026
659.00
677.45
651.10
674.75
670.19
428,578
Apr 23, 2026
673.90
676.05
657.50
659.15
654.70
360,878
Apr 22, 2026
676.00
686.00
670.20
671.90
667.36
385,532
Apr 21, 2026
670.15
690.00
668.85
684.30
679.68
695,185
Apr 20, 2026
680.35
681.60
666.00
669.95
665.42
1,726,465
Apr 17, 2026
690.00
690.80
678.00
682.00
677.39
1,755,356
Apr 16, 2026
720.00
723.95
683.00
686.00
681.36
12,462,293
Apr 15, 2026
631.00
650.00
627.15
644.30
639.95
568,299
Apr 13, 2026
617.95
619.00
606.05
614.80
610.65
475,188
Apr 10, 2026
625.00
632.20
621.70
625.25
621.02
309,469
Apr 9, 2026
625.90
628.30
613.00
619.10
614.92
1,086,729
Apr 8, 2026
605.05
638.25
600.00
625.90
621.67
1,407,755
Apr 7, 2026
588.95
590.35
575.75
582.25
578.32
859,984
Apr 6, 2026
577.25
590.50
566.85
588.45
584.47
533,784
Apr 2, 2026
571.60
580.95
560.05
578.55
574.64
245,518
Apr 1, 2026
574.00
580.00
570.10
576.65
572.75
887,958
Mar 30, 2026
584.00
584.00
555.30
559.95
556.17
1,810,631
Mar 27, 2026
605.00
607.10
585.00
590.10
586.11
3,962,226
Mar 25, 2026
606.00
619.90
604.50
611.85
607.72
1,359,269
Mar 24, 2026
614.85
614.85
590.20
605.45
601.36
1,861,784
Mar 23, 2026
627.00
629.00
600.55
606.50
602.40
1,380,857
Mar 20, 2026
635.20
641.95
630.70
634.90
630.61
1,428,720
Mar 19, 2026
640.00
650.95
629.50
634.45
630.16
851,446
Mar 18, 2026
648.15
658.40
648.15
655.15
650.72
834,339
Mar 17, 2026
643.00
645.40
640.05
644.50
640.14
988,109
Mar 16, 2026
641.05
643.80
633.00
642.15
637.81
512,795
Mar 13, 2026
645.00
652.80
641.00
642.55
638.21
612,371
Mar 12, 2026
653.00
653.45
640.30
650.10
645.71
743,456
Mar 11, 2026
665.90
666.90
653.25
656.55
652.11
703,244
Mar 10, 2026
661.00
667.95
648.10
662.65
658.17
1,222,487
Mar 9, 2026
660.00
663.95
642.00
651.50
647.10
958,349
Mar 6, 2026
682.80
683.85
669.05
670.90
666.37
1,454,268
Mar 5, 2026
682.00
692.55
674.00
682.75
678.14
1,407,443
Mar 4, 2026
690.15
691.00
673.50
678.95
674.36
1,009,955
Mar 2, 2026
685.05
703.40
685.00
700.15
695.42
574,929
Feb 27, 2026
713.60
719.05
702.35
705.25
700.48
826,068
Feb 26, 2026
723.00
725.80
712.00
713.60
708.78
180,498
Feb 25, 2026
716.80
726.70
716.80
725.45
720.55
302,501
Feb 24, 2026
715.00
723.95
712.75
717.00
712.15
198,056
Feb 23, 2026
719.90
728.00
717.25
719.30
714.44
322,283
Feb 20, 2026
722.85
731.30
716.00
719.35
714.49
218,448
Feb 19, 2026
721.05
728.00
720.15
724.95
720.05
559,766
Feb 18, 2026
718.95
726.40
718.00
723.95
719.06
243,633
Feb 17, 2026
710.00
720.15
707.30
718.15
713.30
1,181,541
Feb 16, 2026
705.25
715.30
701.50
711.70
706.89
632,070
Feb 13, 2026
714.00
717.50
704.45
709.40
704.61
1,059,434
Feb 12, 2026
720.30
720.45
710.00
715.00
710.17
304,845
Feb 11, 2026
721.40
724.00
717.00
720.30
715.43
675,452
Feb 10, 2026
729.65
729.65
717.50
723.20
718.31
828,972
Feb 9, 2026
720.15
731.40
718.80
726.20
721.29
331,901
Feb 6, 2026
703.20
727.00
700.55
722.80
717.92
2,734,423
Feb 5, 2026
712.00
713.00
698.10
700.45
695.72
2,787,947
Feb 4, 2026
715.20
717.95
706.50
711.90
707.09
579,621
Feb 3, 2026
721.00
725.95
712.35
715.15
710.32
2,520,380
Feb 2, 2026
704.00
710.00
700.40
704.75
699.99
673,891
Jan 30, 2026
710.00
714.80
703.85
707.40
702.62
1,120,828
Jan 29, 2026
703.00
717.95
703.00
715.75
710.91
281,090
Jan 28, 2026
700.00
714.00
699.00
710.55
705.75
1,484,152
Jan 27, 2026
695.45
702.55
687.30
699.80
695.07
722,336
Jan 23, 2026
717.90
718.00
694.00
695.40
690.70
1,115,707
Jan 22, 2026
724.00
724.00
711.10
714.10
709.27
836,085
Jan 21, 2026
725.00
728.80
706.65
712.40
707.59
1,169,438
Jan 20, 2026
751.65
754.00
728.15
731.95
727.00
808,420
Jan 19, 2026
762.50
763.55
747.00
754.65
749.55
509,744
Jan 16, 2026
778.00
788.95
761.15
765.80
760.62
2,125,367
Jan 15, 2026
764.00
764.00
764.00
764.00
758.84
-
Jan 14, 2026
762.00
768.95
758.50
764.00
758.84
410,771
Jan 13, 2026
766.25
771.95
765.10
768.00
762.81
376,220
Jan 12, 2026
747.90
770.90
737.25
768.95
763.75
963,488
Jan 9, 2026
753.00
756.50
745.40
748.10
743.04
556,725
Jan 8, 2026
765.00
765.50
752.00
753.40
748.31
672,639
Jan 7, 2026
769.25
769.25
758.70
765.10
759.93
931,699
Jan 6, 2026
757.05
771.50
755.60
769.45
764.25
628,065
Jan 5, 2026
768.00
771.75
755.05
762.90
757.74
568,962
Jan 2, 2026
760.10
771.50
757.20
770.15
764.95
574,854
Jan 1, 2026
766.00
766.40
760.15
764.05
758.89
210,702
Dec 31, 2025
764.00
767.35
758.05
765.55
760.38
393,366
Dec 30, 2025
756.40
760.00
753.00
759.15
754.02
227,378
Dec 29, 2025
758.40
762.50
753.10
760.20
755.06
581,614
Dec 26, 2025
753.00
762.45
745.15
758.40
753.28
458,276
Dec 24, 2025
758.85
761.00
750.25
753.55
748.46
301,424
Dec 23, 2025
762.50
764.60
756.90
758.85
753.72
410,925
Dec 22, 2025
780.10
781.05
762.00
765.35
760.18
620,973
Dec 19, 2025
750.00
796.70
746.15
772.85
767.63
10,391,489
Dec 18, 2025
760.00
760.95
746.00
747.75
742.70
203,334
Dec 17, 2025
756.00
767.50
753.80
759.65
754.52
521,534
Dec 16, 2025
759.95
764.90
750.35
754.60
749.50
412,019
Dec 15, 2025
762.30
764.10
751.10
756.60
751.49
329,263
Dec 12, 2025
764.10
767.45
759.90
765.75
760.58
537,682
Dec 11, 2025
748.30
768.00
745.45
766.45
761.27
831,874
Dec 10, 2025
741.25
756.30
741.25
752.50
747.41
695,831
Dec 9, 2025
738.40
743.90
725.65
740.70
735.69
528,179
Dec 8, 2025
745.00
747.25
737.90
743.45
738.43
734,983
Dec 5, 2025
743.00
751.95
741.00
749.00
743.94
445,283
Dec 4, 2025
736.85
747.25
734.45
746.50
741.46
660,444
Dec 3, 2025
744.25
746.80
730.80
736.85
731.87
938,015
Dec 2, 2025
755.30
760.35
741.00
744.25
739.22
524,029
Dec 1, 2025
769.90
771.90
757.80
760.85
755.71
544,196
Nov 28, 2025
760.60
778.50
760.40
767.20
762.02
1,497,781
Nov 27, 2025
757.00
764.50
753.95
760.60
755.46
717,751
Nov 26, 2025
757.00
766.00
753.85
754.85
749.75
888,544
Nov 25, 2025
738.50
763.50
738.50
755.60
750.49
2,082,534
Nov 24, 2025
737.15
743.00
735.55
741.45
736.44
784,001
Nov 21, 2025
740.00
743.45
735.70
737.65
732.67
355,575
Nov 20, 2025
744.90
752.90
737.20
743.90
738.87
764,504
Nov 19, 2025
744.00
750.40
737.35
741.95
736.94
504,284
Nov 18, 2025
740.00
755.00
735.60
744.05
739.02
1,190,104
Nov 17, 2025
732.00
741.25
728.20
740.05
735.05
1,602,525
Nov 14, 2025
726.20
739.00
726.20
731.05
726.11
345,697
Nov 13, 2025
727.20
732.50
727.20
731.95
727.00
522,943
Nov 12, 2025
731.85
743.70
721.95
725.85
720.94
893,356
Nov 11, 2025
731.00
734.60
727.00
731.85
726.90
698,081
Nov 10, 2025
711.95
733.80
710.20
731.80
726.85
1,109,379
Nov 7, 2025
720.70
723.55
705.05
711.90
707.09
1,544,969
Nov 6, 2025
730.05
730.45
718.85
720.70
715.83
656,396
Nov 4, 2025
723.60
735.10
723.35
731.55
726.61
991,537
Nov 3, 2025
730.95
731.65
722.10
723.35
718.46
740,325
