HDB Financial Services Ltd

HDB Financial Services Ltd Historical Data

NSEBSE

₹687

(-0.88%)

Aug 12, 2026|11:54:57 AM

Invest wise with Expert advice

From Date

12/07/2026

To Date

12/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jul-2026	749	758.95	743	756.25	22,443	37,50,65,216.4	2,93,327
14-Jul-2026	748.7	754.75	740	743.9	13,729	21,81,05,684.1	1,79,710
15-Jul-2026	748.5	758	744.05	751.7	17,658	30,55,47,654.25	2,22,717
16-Jul-2026	773.35	786.55	746.55	752.25	93,090	2,73,34,78,767.1	15,32,466
17-Jul-2026	752	752.3	730	732.5	23,195	34,97,09,487.85	2,40,118
20-Jul-2026	736.9	736.9	720.4	728.1	17,271	23,02,99,135.1	1,63,450
21-Jul-2026	728	733.05	718.6	720.6	24,154	31,56,28,850.1	2,84,289
22-Jul-2026	720.6	720.75	705	707.2	25,738	23,96,70,214.7	2,25,473
23-Jul-2026	705	705	690.45	692.2	31,963	29,74,45,124.2	2,96,547
24-Jul-2026	690.05	693.8	682	691.5	37,589	30,30,28,109.65	2,78,001
27-Jul-2026	695	698.95	684.95	686.3	26,557	21,20,48,154.95	1,88,743
28-Jul-2026	684.2	686.55	675	682.5	17,420	17,40,07,680.45	1,43,637
29-Jul-2026	684	686.15	676.2	679.7	18,138	31,57,79,001.5	2,92,307
30-Jul-2026	679.7	688	673	680.95	30,525	27,88,15,043.1	2,09,825
31-Jul-2026	681.15	689.85	673.9	686.35	35,674	60,77,16,264.95	5,04,082
03-Aug-2026	690	697	681.4	684.85	20,127	25,89,53,554.9	2,11,693
04-Aug-2026	684.85	687.05	675	678.55	20,970	26,67,45,873.2	2,41,818
05-Aug-2026	686	686.4	674	675.25	14,646	16,97,98,135.45	1,57,839
06-Aug-2026	675.25	682.6	673.25	674.9	17,941	24,40,83,086.45	2,27,045
07-Aug-2026	672.9	676.95	663.5	665.65	21,600	47,09,53,889.35	5,01,600
10-Aug-2026	665	678	657	676.4	25,952	36,90,29,393	2,91,184
11-Aug-2026	675.7	695.35	670.35	693.1	19,345	34,36,33,359.35	2,94,322