HDB Financial Services Ltd

HDB Financial Services Ltd Historical Data

NSEBSE

₹760.65

(-0.96%)

Jan 14, 2026|10:34:51 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	762.3	764.1	751.1	756.6	16,106	24,88,03,513.35	1,95,529
16-Dec-2025	759.95	764.9	750.35	754.6	28,022	31,26,68,583.15	2,29,328
17-Dec-2025	756	767.5	753.8	759.65	27,515	39,74,91,496.75	2,53,668
18-Dec-2025	760	760.95	746	747.75	11,217	15,22,50,357.4	1,20,294
19-Dec-2025	750	796.7	746.15	772.85	74,804	8,01,91,82,944.15	61,68,432
22-Dec-2025	780.1	781.05	762	765.35	21,289	47,66,81,058.3	3,39,060
23-Dec-2025	762.5	764.6	756.9	758.85	18,615	31,23,18,992.3	2,24,267
24-Dec-2025	758.85	761	750.25	753.55	21,315	22,80,24,305.1	1,70,250
26-Dec-2025	753	762.45	745.15	758.4	28,578	34,50,31,545.25	2,28,640
29-Dec-2025	758.4	762.5	753.1	760.2	20,729	44,15,63,937.8	4,60,671
30-Dec-2025	756.4	760	753	759.15	23,830	17,23,58,522.85	1,32,870
31-Dec-2025	764	767.35	758.05	765.55	28,041	30,04,18,093.5	2,68,868
01-Jan-2026	766	766.4	760.15	764.05	9,170	16,09,06,401.4	1,26,344
02-Jan-2026	760.1	771.5	757.2	770.15	17,721	44,06,48,608	3,95,635
05-Jan-2026	768	771.75	755.05	762.9	22,007	43,31,39,778.05	3,62,737
06-Jan-2026	757.05	771.5	755.6	769.45	20,691	48,06,74,376.55	4,15,744
07-Jan-2026	769.25	769.25	758.7	765.1	17,921	71,16,14,585.75	7,07,191
08-Jan-2026	765	765.5	752	753.4	22,605	50,88,51,020.95	5,12,824
09-Jan-2026	753	756.5	745.4	748.1	26,493	41,69,91,288.2	3,79,482
12-Jan-2026	747.9	770.9	737.25	768.95	29,878	73,12,86,588.85	5,62,841
13-Jan-2026	766.25	771.95	765.1	768	12,576	28,90,03,078.25	2,35,799