HDB Financial Services Ltd

HDB Financial Services Ltd Historical Data

NSEBSE

₹750.3

(0.29%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	778.2	789.25	773.95	779.7	30,908	75,16,15,958.6	6,48,408
02-Sep-2025	780.5	787.9	770.55	777.55	57,492	75,93,12,597.8	6,74,321
03-Sep-2025	780	782.5	773	777.8	29,127	73,48,44,157.25	7,71,443
04-Sep-2025	783	785.85	772	773.3	76,842	93,80,79,566.5	8,04,675
05-Sep-2025	776	778.9	765.05	769.05	16,231	20,25,30,474.55	1,72,962
08-Sep-2025	774.95	774.95	764.05	766.3	30,215	1,10,66,62,173.5	12,25,567
09-Sep-2025	766.95	787.15	766.95	781	18,434	39,46,41,274.5	3,19,840
10-Sep-2025	785	789.5	776.1	784.7	38,119	47,88,62,326	3,88,115
11-Sep-2025	780.5	793.05	780.4	782.3	18,034	24,86,75,601.35	1,71,877
12-Sep-2025	786.15	787.25	773	775.4	15,181	28,54,99,491.4	2,13,987
15-Sep-2025	775.6	791.95	773.3	787.1	26,204	74,21,44,048.9	7,07,932
16-Sep-2025	788	796.8	787.5	793.05	15,234	32,48,90,889.05	2,81,790
17-Sep-2025	793.5	801.1	785.2	787.7	39,133	72,84,39,893.3	5,51,539
18-Sep-2025	791	799.95	788.1	791.1	48,687	80,11,59,538.55	6,75,538
19-Sep-2025	791	793.8	780.3	784.3	25,375	38,28,68,051.45	2,40,396
22-Sep-2025	783	788	776.25	780.2	20,453	44,02,54,089.7	3,55,031
23-Sep-2025	780.05	782.4	773.3	774.6	23,584	36,15,22,020.65	2,73,667
24-Sep-2025	776	781	771.05	772.9	25,806	39,33,63,575.05	3,64,708
25-Sep-2025	772	775	765.5	767.1	25,940	26,05,44,803.2	2,14,063
26-Sep-2025	765	778.4	754.35	755.85	28,562	45,20,07,100.05	3,92,196
29-Sep-2025	756	757.05	739.1	748.15	55,173	1,80,60,24,618.1	17,40,053
30-Sep-2025	747	757.35	744.3	750.3	38,224	1,39,64,27,570.75	16,00,545