Price Data Selection & Download
HDB Financial Services Share Price All Time Records & Statistics (Jul 2025 - Apr 2026)
193 daily OHLCV records on NSE from July 2025 to April 2026. Examine HDBFS Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹891.90
July 03, 2025
NSE Exchange
Share Price All Time Low
₹555.30
March 30, 2026
NSE Exchange
Highest Volume Trading Day
80,966,441
July 02, 2025 • ₹840.95
NSE Exchange
Share Price History Data (Jul 2025 - Apr 2026)
HDBFS daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹666.00 | ₹667.00 | ₹654.45 | ₹656.60 | 285,553 |
| 2026-04-29 | ₹668.05 | ₹673.90 | ₹666.25 | ₹667.75 | 171,031 |
| 2026-04-28 | ₹670.00 | ₹680.70 | ₹660.95 | ₹665.30 | 354,725 |
| 2026-04-27 | ₹675.00 | ₹678.60 | ₹669.00 | ₹670.10 | 210,255 |
| 2026-04-24 | ₹659.00 | ₹677.45 | ₹651.10 | ₹674.75 | 428,578 |
| 2026-04-23 | ₹673.90 | ₹676.05 | ₹657.50 | ₹659.15 | 360,878 |
| 2026-04-22 | ₹676.00 | ₹686.00 | ₹670.20 | ₹671.90 | 385,532 |
| 2026-04-21 | ₹670.15 | ₹690.00 | ₹668.85 | ₹684.30 | 695,185 |
| 2026-04-20 | ₹680.35 | ₹681.60 | ₹666.00 | ₹669.95 | 1,726,465 |
| 2026-04-17 | ₹690.00 | ₹690.80 | ₹678.00 | ₹682.00 | 1,755,356 |
| 2026-04-16 | ₹720.00 | ₹723.95 | ₹683.00 | ₹686.00 | 12,462,293 |
| 2026-04-15 | ₹631.00 | ₹650.00 | ₹627.15 | ₹644.30 | 568,299 |
| 2026-04-13 | ₹617.95 | ₹619.00 | ₹606.05 | ₹614.80 | 475,188 |
| 2026-04-10 | ₹625.00 | ₹632.20 | ₹621.70 | ₹625.25 | 309,469 |
| 2026-04-09 | ₹625.90 | ₹628.30 | ₹613.00 | ₹619.10 | 1,086,729 |
| 2026-04-08 | ₹605.05 | ₹638.25 | ₹600.00 | ₹625.90 | 1,407,755 |
| 2026-04-07 | ₹588.95 | ₹590.35 | ₹575.75 | ₹582.25 | 859,984 |
| 2026-04-06 | ₹577.25 | ₹590.50 | ₹566.85 | ₹588.45 | 533,784 |
| 2026-04-02 | ₹571.60 | ₹580.95 | ₹560.05 | ₹578.55 | 245,518 |
| 2026-04-01 | ₹574.00 | ₹580.00 | ₹570.10 | ₹576.65 | 887,958 |
| 2026-03-30 | ₹584.00 | ₹584.00 | ₹555.30 | ₹559.95 | 1,810,631 |
| 2026-03-27 | ₹605.00 | ₹607.10 | ₹585.00 | ₹590.10 | 3,962,226 |
| 2026-03-25 | ₹606.00 | ₹619.90 | ₹604.50 | ₹611.85 | 1,359,269 |
| 2026-03-24 | ₹614.85 | ₹614.85 | ₹590.20 | ₹605.45 | 1,861,784 |
| 2026-03-23 | ₹627.00 | ₹629.00 | ₹600.55 | ₹606.50 | 1,380,857 |
| 2026-03-20 | ₹635.20 | ₹641.95 | ₹630.70 | ₹634.90 | 1,428,720 |
| 2026-03-19 | ₹640.00 | ₹650.95 | ₹629.50 | ₹634.45 | 851,446 |
| 2026-03-18 | ₹648.15 | ₹658.40 | ₹648.15 | ₹655.15 | 834,339 |
| 2026-03-17 | ₹643.00 | ₹645.40 | ₹640.05 | ₹644.50 | 988,109 |
| 2026-03-16 | ₹641.05 | ₹643.80 | ₹633.00 | ₹642.15 | 512,795 |
| 2026-03-13 | ₹645.00 | ₹652.80 | ₹641.00 | ₹642.55 | 612,371 |
| 2026-03-12 | ₹653.00 | ₹653.45 | ₹640.30 | ₹650.10 | 743,456 |
| 2026-03-11 | ₹665.90 | ₹666.90 | ₹653.25 | ₹656.55 | 703,244 |
| 2026-03-10 | ₹661.00 | ₹667.95 | ₹648.10 | ₹662.65 | 1,222,487 |
| 2026-03-09 | ₹660.00 | ₹663.95 | ₹642.00 | ₹651.50 | 958,349 |
| 2026-03-06 | ₹682.80 | ₹683.85 | ₹669.05 | ₹670.90 | 1,454,268 |
| 2026-03-05 | ₹682.00 | ₹692.55 | ₹674.00 | ₹682.75 | 1,407,443 |
| 2026-03-04 | ₹690.15 | ₹691.00 | ₹673.50 | ₹678.95 | 1,009,955 |
| 2026-03-02 | ₹685.05 | ₹703.40 | ₹685.00 | ₹700.15 | 574,929 |
| 2026-02-27 | ₹713.60 | ₹719.05 | ₹702.35 | ₹705.25 | 826,068 |
| 2026-02-26 | ₹723.00 | ₹725.80 | ₹712.00 | ₹713.60 | 180,498 |
| 2026-02-25 | ₹716.80 | ₹726.70 | ₹716.80 | ₹725.45 | 302,501 |
| 2026-02-24 | ₹715.00 | ₹723.95 | ₹712.75 | ₹717.00 | 198,056 |
| 2026-02-23 | ₹719.90 | ₹728.00 | ₹717.25 | ₹719.30 | 322,283 |
| 2026-02-20 | ₹722.85 | ₹731.30 | ₹716.00 | ₹719.35 | 218,448 |
| 2026-02-19 | ₹721.05 | ₹728.00 | ₹720.15 | ₹724.95 | 559,766 |
| 2026-02-18 | ₹718.95 | ₹726.40 | ₹718.00 | ₹723.95 | 243,633 |
| 2026-02-17 | ₹710.00 | ₹720.15 | ₹707.30 | ₹718.15 | 1,181,541 |
| 2026-02-16 | ₹705.25 | ₹715.30 | ₹701.50 | ₹711.70 | 632,070 |
| 2026-02-13 | ₹714.00 | ₹717.50 | ₹704.45 | ₹709.40 | 1,059,434 |
| 2026-02-12 | ₹720.30 | ₹720.45 | ₹710.00 | ₹715.00 | 304,845 |
| 2026-02-11 | ₹721.40 | ₹724.00 | ₹717.00 | ₹720.30 | 675,452 |
| 2026-02-10 | ₹729.65 | ₹729.65 | ₹717.50 | ₹723.20 | 828,972 |
| 2026-02-09 | ₹720.15 | ₹731.40 | ₹718.80 | ₹726.20 | 331,901 |
| 2026-02-06 | ₹703.20 | ₹727.00 | ₹700.55 | ₹722.80 | 2,734,423 |
| 2026-02-05 | ₹712.00 | ₹713.00 | ₹698.10 | ₹700.45 | 2,787,947 |
| 2026-02-04 | ₹715.20 | ₹717.95 | ₹706.50 | ₹711.90 | 579,621 |
| 2026-02-03 | ₹721.00 | ₹725.95 | ₹712.35 | ₹715.15 | 2,520,380 |
| 2026-02-02 | ₹704.00 | ₹710.00 | ₹700.40 | ₹704.75 | 673,891 |
| 2026-02-01 | ₹707.40 | ₹715.70 | ₹702.00 | ₹710.80 | 382,791 |
| 2026-01-30 | ₹710.00 | ₹714.80 | ₹703.85 | ₹707.40 | 1,120,828 |
| 2026-01-29 | ₹703.00 | ₹717.95 | ₹703.00 | ₹715.75 | 281,090 |
| 2026-01-28 | ₹700.00 | ₹714.00 | ₹699.00 | ₹710.55 | 1,484,152 |
| 2026-01-27 | ₹695.45 | ₹702.55 | ₹687.30 | ₹699.80 | 722,336 |
| 2026-01-23 | ₹717.90 | ₹718.00 | ₹694.00 | ₹695.40 | 1,115,707 |
| 2026-01-22 | ₹724.00 | ₹724.00 | ₹711.10 | ₹714.10 | 836,085 |
| 2026-01-21 | ₹725.00 | ₹728.80 | ₹706.65 | ₹712.40 | 1,169,438 |
| 2026-01-20 | ₹751.65 | ₹754.00 | ₹728.15 | ₹731.95 | 808,420 |
| 2026-01-19 | ₹762.50 | ₹763.55 | ₹747.00 | ₹754.65 | 509,744 |
| 2026-01-16 | ₹778.00 | ₹788.95 | ₹761.15 | ₹765.80 | 2,125,367 |
| 2026-01-14 | ₹762.00 | ₹768.95 | ₹758.50 | ₹764.00 | 410,771 |
| 2026-01-13 | ₹766.25 | ₹771.95 | ₹765.10 | ₹768.00 | 376,220 |
| 2026-01-12 | ₹747.90 | ₹770.90 | ₹737.25 | ₹768.95 | 963,488 |
| 2026-01-09 | ₹753.00 | ₹756.50 | ₹745.40 | ₹748.10 | 556,725 |
| 2026-01-08 | ₹765.00 | ₹765.50 | ₹752.00 | ₹753.40 | 672,639 |
| 2026-01-07 | ₹769.25 | ₹769.25 | ₹758.70 | ₹765.10 | 931,699 |
| 2026-01-06 | ₹757.05 | ₹771.50 | ₹755.60 | ₹769.45 | 628,065 |
| 2026-01-05 | ₹768.00 | ₹771.75 | ₹755.05 | ₹762.90 | 568,962 |
| 2026-01-02 | ₹760.10 | ₹771.50 | ₹757.20 | ₹770.15 | 574,854 |
| 2026-01-01 | ₹766.00 | ₹766.40 | ₹760.15 | ₹764.05 | 210,702 |
HDB Financial Services Share Price Performance Analysis (Jul 2025 - Apr 2026)
HDBFS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.06%
₹764.05 → ₹656.60
Year to Date
Price Volatility
7.68%
Low Volatility
Year to Date
Average Daily Volume
1,031,238
Year to Date Average
NSE Exchange
HDB Financial Services Share Price History – Frequently Asked Questions
Common questions about HDBFS historical data and records. For live price, key ratios and fundamentals, see HDB Financial Services share price screener.
What is the all-time high share price of HDB Financial Services (HDBFS)?
The all-time high share price of HDB Financial Services was ₹891.9 recorded on July 03, 2025 on the NSE exchange.
What is the all-time low share price of HDB Financial Services (HDBFS)?
The all-time low share price of HDB Financial Services was ₹555.3 recorded on March 30, 2026 on the NSE exchange.
How can I download HDBFS historical share price data?
You can download HDB Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HDBFS shares?
The highest trading volume day for HDB Financial Services was 80,966,441 shares traded on July 02, 2025 on the NSE exchange, with share price at ₹840.95.