HDB Financial Services Ltd

HDB Financial Services Ltd Historical Data

NSEBSE

₹746.5

(1.31%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	723.6	735.1	723.35	731.55	28,287	72,24,79,489.95	6,59,119
06-Nov-2025	730.05	730.45	718.85	720.7	35,907	47,47,83,467.8	4,05,869
07-Nov-2025	720.7	723.55	705.05	711.9	66,101	1,09,99,53,144.05	10,30,706
10-Nov-2025	711.95	733.8	710.2	731.8	36,435	80,63,53,588.3	7,18,098
11-Nov-2025	731	734.6	727	731.85	31,694	51,02,07,650.05	4,21,150
12-Nov-2025	731.85	743.7	721.95	725.85	42,063	65,32,30,410.7	5,07,768
13-Nov-2025	727.2	732.5	727.2	731.95	20,325	38,23,17,632.95	3,59,156
14-Nov-2025	726.2	739	726.2	731.05	16,178	25,35,20,855.35	1,65,860
17-Nov-2025	732	741.25	728.2	740.05	31,427	1,18,40,66,230.4	12,19,565
18-Nov-2025	740	755	735.6	744.05	48,406	89,12,25,776.5	6,48,334
19-Nov-2025	744	750.4	737.35	741.95	17,425	37,50,84,713.1	2,62,245
20-Nov-2025	744.9	752.9	737.2	743.9	25,779	56,94,80,814.75	4,59,963
21-Nov-2025	740	743.45	735.7	737.65	12,325	26,26,24,271.55	2,16,421
24-Nov-2025	737.15	743	735.55	741.45	34,181	58,12,60,382.75	6,04,096
25-Nov-2025	738.5	763.5	738.5	755.6	66,633	1,57,59,27,873.05	11,73,670
26-Nov-2025	757	766	753.85	754.85	26,112	67,53,60,295.15	5,45,552
27-Nov-2025	757	764.5	753.95	760.6	25,336	54,53,71,953.25	4,84,021
28-Nov-2025	760.6	778.5	760.4	767.2	47,466	1,15,72,98,605.35	8,66,831
01-Dec-2025	769.9	771.9	757.8	760.85	24,119	41,61,46,915.55	3,58,946
02-Dec-2025	755.3	760.35	741	744.25	20,736	39,11,44,504.25	3,14,134
03-Dec-2025	744.25	746.8	730.8	736.85	23,122	68,94,42,371.65	5,67,830
04-Dec-2025	736.85	747.25	734.45	746.5	15,775	49,15,34,304.7	4,90,180