SEBI Registration No.: INA000006688
Preparing link (3 sec)...
HDBFS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 576.65 | 574.00 | 580.00 | 570.10 | 887958 | 2.98% |
| 30 Mar 2026 | 559.95 | 584.00 | 584.00 | 555.30 | 1810631 | -5.11% |
| 27 Mar 2026 | 590.10 | 605.00 | 607.10 | 585.00 | 3962226 | -3.55% |
| 25 Mar 2026 | 611.85 | 606.00 | 619.90 | 604.50 | 1359269 | 1.06% |
| 24 Mar 2026 | 605.45 | 614.85 | 614.85 | 590.20 | 1861784 | -0.17% |
| 23 Mar 2026 | 606.50 | 627.00 | 629.00 | 600.55 | 1380857 | -4.47% |
| 20 Mar 2026 | 634.90 | 635.20 | 641.95 | 630.70 | 1428720 | 0.07% |
| 19 Mar 2026 | 634.45 | 640.00 | 650.95 | 629.50 | 851446 | -3.16% |
| 18 Mar 2026 | 655.15 | 648.15 | 658.40 | 648.15 | 834339 | 1.65% |
| 17 Mar 2026 | 644.50 | 643.00 | 645.40 | 640.05 | 988109 | 0.37% |
| 16 Mar 2026 | 642.15 | 641.05 | 643.80 | 633.00 | 512795 | -0.06% |
| 13 Mar 2026 | 642.55 | 645.00 | 652.80 | 641.00 | 612371 | -1.16% |
| 12 Mar 2026 | 650.10 | 653.00 | 653.45 | 640.30 | 743456 | -0.98% |
| 11 Mar 2026 | 656.55 | 665.90 | 666.90 | 653.25 | 703244 | -0.92% |
| 10 Mar 2026 | 662.65 | 661.00 | 667.95 | 648.10 | 1222487 | 1.71% |
| 09 Mar 2026 | 651.50 | 660.00 | 663.95 | 642.00 | 958349 | -2.89% |
| 06 Mar 2026 | 670.90 | 682.80 | 683.85 | 669.05 | 1454268 | -1.74% |
| 05 Mar 2026 | 682.75 | 682.00 | 692.55 | 674.00 | 1407443 | 0.56% |
| 04 Mar 2026 | 678.95 | 690.15 | 691.00 | 673.50 | 1009955 | -3.03% |
| 02 Mar 2026 | 700.15 | 685.05 | 703.40 | 685.00 | 574929 | -0.72% |
| 27 Feb 2026 | 705.25 | 713.60 | 719.05 | 702.35 | 826068 | -1.17% |
| 26 Feb 2026 | 713.60 | 723.00 | 725.80 | 712.00 | 180498 | -1.63% |
| 25 Feb 2026 | 725.45 | 716.80 | 726.70 | 716.80 | 302501 | 1.18% |
| 24 Feb 2026 | 717.00 | 715.00 | 723.95 | 712.75 | 198056 | -0.32% |
| 23 Feb 2026 | 719.30 | 719.90 | 728.00 | 717.25 | 322283 | -0.01% |
| 20 Feb 2026 | 719.35 | 722.85 | 731.30 | 716.00 | 218448 | -0.77% |
| 19 Feb 2026 | 724.95 | 721.05 | 728.00 | 720.15 | 559766 | 0.14% |
| 18 Feb 2026 | 723.95 | 718.95 | 726.40 | 718.00 | 243633 | 0.81% |
| 17 Feb 2026 | 718.15 | 710.00 | 720.15 | 707.30 | 1181541 | 0.91% |
| 16 Feb 2026 | 711.70 | 705.25 | 715.30 | 701.50 | 632070 | 0.32% |
| 13 Feb 2026 | 709.40 | 714.00 | 717.50 | 704.45 | 1059434 | -0.78% |
| 12 Feb 2026 | 715.00 | 720.30 | 720.45 | 710.00 | 304845 | -0.74% |
| 11 Feb 2026 | 720.30 | 721.40 | 724.00 | 717.00 | 675452 | -0.40% |
| 10 Feb 2026 | 723.20 | 729.65 | 729.65 | 717.50 | 828972 | -0.41% |
| 09 Feb 2026 | 726.20 | 720.15 | 731.40 | 718.80 | 331901 | 0.47% |
| 06 Feb 2026 | 722.80 | 703.20 | 727.00 | 700.55 | 2734423 | 3.19% |
| 05 Feb 2026 | 700.45 | 712.00 | 713.00 | 698.10 | 2787947 | -1.61% |
| 04 Feb 2026 | 711.90 | 715.20 | 717.95 | 706.50 | 579621 | -0.45% |
| 03 Feb 2026 | 715.15 | 721.00 | 725.95 | 712.35 | 2520380 | 1.48% |
| 02 Feb 2026 | 704.75 | 704.00 | 710.00 | 700.40 | 673891 | -0.85% |
| 01 Feb 2026 | 710.80 | 707.40 | 715.70 | 702.00 | 382791 | 0.48% |
| 30 Jan 2026 | 707.40 | 710.00 | 714.80 | 703.85 | 1120828 | -1.17% |
| 29 Jan 2026 | 715.75 | 703.00 | 717.95 | 703.00 | 281090 | 0.73% |
| 28 Jan 2026 | 710.55 | 700.00 | 714.00 | 699.00 | 1484152 | 1.54% |
| 27 Jan 2026 | 699.80 | 695.45 | 702.55 | 687.30 | 722336 | 0.63% |
| 23 Jan 2026 | 695.40 | 717.90 | 718.00 | 694.00 | 1115707 | -2.62% |
| 22 Jan 2026 | 714.10 | 724.00 | 724.00 | 711.10 | 836085 | 0.24% |
| 21 Jan 2026 | 712.40 | 725.00 | 728.80 | 706.65 | 1169438 | -2.67% |
| 20 Jan 2026 | 731.95 | 751.65 | 754.00 | 728.15 | 808420 | -3.01% |
| 19 Jan 2026 | 754.65 | 762.50 | 763.55 | 747.00 | 509744 | -1.46% |
| 16 Jan 2026 | 765.80 | 778.00 | 788.95 | 761.15 | 2125367 | 0.24% |
| 14 Jan 2026 | 764.00 | 762.00 | 768.95 | 758.50 | 410771 | -0.52% |
| 13 Jan 2026 | 768.00 | 766.25 | 771.95 | 765.10 | 376220 | -0.12% |
| 12 Jan 2026 | 768.95 | 747.90 | 770.90 | 737.25 | 963488 | 2.79% |
| 09 Jan 2026 | 748.10 | 753.00 | 756.50 | 745.40 | 556725 | -0.70% |
| 08 Jan 2026 | 753.40 | 765.00 | 765.50 | 752.00 | 672639 | -1.53% |
| 07 Jan 2026 | 765.10 | 769.25 | 769.25 | 758.70 | 931699 | -0.57% |
| 06 Jan 2026 | 769.45 | 757.05 | 771.50 | 755.60 | 628065 | 0.86% |
| 05 Jan 2026 | 762.90 | 768.00 | 771.75 | 755.05 | 568962 | -0.94% |
| 02 Jan 2026 | 770.15 | 760.10 | 771.50 | 757.20 | 574854 | 0.80% |
| 01 Jan 2026 | 764.05 | 766.00 | 766.40 | 760.15 | 210702 | -0.20% |
| 31 Dec 2025 | 765.55 | 764.00 | 767.35 | 758.05 | 393366 | 0.84% |
| 30 Dec 2025 | 759.15 | 756.40 | 760.00 | 753.00 | 227378 | -0.14% |
| 29 Dec 2025 | 760.20 | 758.40 | 762.50 | 753.10 | 581614 | 0.24% |
| 26 Dec 2025 | 758.40 | 753.00 | 762.45 | 745.15 | 458276 | 0.64% |
| 24 Dec 2025 | 753.55 | 758.85 | 761.00 | 750.25 | 301424 | -0.70% |
| 23 Dec 2025 | 758.85 | 762.50 | 764.60 | 756.90 | 410925 | -0.85% |
| 22 Dec 2025 | 765.35 | 780.10 | 781.05 | 762.00 | 620973 | -0.97% |
| 19 Dec 2025 | 772.85 | 750.00 | 796.70 | 746.15 | 10391489 | 3.36% |
| 18 Dec 2025 | 747.75 | 760.00 | 760.95 | 746.00 | 203334 | -1.57% |
| 17 Dec 2025 | 759.65 | 756.00 | 767.50 | 753.80 | 521534 | 0.67% |
| 16 Dec 2025 | 754.60 | 759.95 | 764.90 | 750.35 | 412019 | -0.26% |
| 15 Dec 2025 | 756.60 | 762.30 | 764.10 | 751.10 | 329263 | -1.19% |
| 12 Dec 2025 | 765.75 | 764.10 | 767.45 | 759.90 | 537682 | -0.09% |
| 11 Dec 2025 | 766.45 | 748.30 | 768.00 | 745.45 | 831874 | 1.85% |
| 10 Dec 2025 | 752.50 | 741.25 | 756.30 | 741.25 | 695831 | 1.59% |
| 09 Dec 2025 | 740.70 | 738.40 | 743.90 | 725.65 | 528179 | -0.37% |
| 08 Dec 2025 | 743.45 | 745.00 | 747.25 | 737.90 | 734983 | -0.74% |
| 05 Dec 2025 | 749.00 | 743.00 | 751.95 | 741.00 | 445283 | 0.33% |
| 04 Dec 2025 | 746.50 | 736.85 | 747.25 | 734.45 | 660444 | 1.31% |
| 03 Dec 2025 | 736.85 | 744.25 | 746.80 | 730.80 | 938015 | -0.99% |
| 02 Dec 2025 | 744.25 | 755.30 | 760.35 | 741.00 | 524029 | -2.18% |
| 01 Dec 2025 | 760.85 | 769.90 | 771.90 | 757.80 | 544196 | -0.83% |
| 28 Nov 2025 | 767.20 | 760.60 | 778.50 | 760.40 | 1497781 | 0.87% |
| 27 Nov 2025 | 760.60 | 757.00 | 764.50 | 753.95 | 717751 | 0.76% |
| 26 Nov 2025 | 754.85 | 757.00 | 766.00 | 753.85 | 888544 | -0.10% |
| 25 Nov 2025 | 755.60 | 738.50 | 763.50 | 738.50 | 2082534 | 1.91% |
| 24 Nov 2025 | 741.45 | 737.15 | 743.00 | 735.55 | 784001 | 0.52% |
| 21 Nov 2025 | 737.65 | 740.00 | 743.45 | 735.70 | 355575 | -0.84% |
| 20 Nov 2025 | 743.90 | 744.90 | 752.90 | 737.20 | 764504 | 0.26% |
| 19 Nov 2025 | 741.95 | 744.00 | 750.40 | 737.35 | 504284 | -0.28% |
| 18 Nov 2025 | 744.05 | 740.00 | 755.00 | 735.60 | 1190104 | 0.54% |
| 17 Nov 2025 | 740.05 | 732.00 | 741.25 | 728.20 | 1602525 | 1.23% |
| 14 Nov 2025 | 731.05 | 726.20 | 739.00 | 726.20 | 345697 | -0.12% |
| 13 Nov 2025 | 731.95 | 727.20 | 732.50 | 727.20 | 522943 | 0.84% |
| 12 Nov 2025 | 725.85 | 731.85 | 743.70 | 721.95 | 893356 | -0.82% |
| 11 Nov 2025 | 731.85 | 731.00 | 734.60 | 727.00 | 698081 | 0.01% |
| 10 Nov 2025 | 731.80 | 711.95 | 733.80 | 710.20 | 1109379 | 2.80% |
| 07 Nov 2025 | 711.90 | 720.70 | 723.55 | 705.05 | 1544969 | -1.22% |
| 06 Nov 2025 | 720.70 | 730.05 | 730.45 | 718.85 | 656396 | -1.48% |
| 04 Nov 2025 | 731.55 | 723.60 | 735.10 | 723.35 | 991537 | 1.13% |
| 03 Nov 2025 | 723.35 | 730.95 | 731.65 | 722.10 | 740325 | -1.09% |
| 31 Oct 2025 | 731.30 | 735.80 | 737.10 | 730.05 | 437804 | -0.40% |
| 30 Oct 2025 | 734.25 | 735.25 | 747.85 | 732.95 | 1124848 | -0.08% |
| 29 Oct 2025 | 734.85 | 732.65 | 738.00 | 731.00 | 919437 | 0.30% |
| 28 Oct 2025 | 732.65 | 733.90 | 736.95 | 729.80 | 749838 | -0.05% |
| 27 Oct 2025 | 733.05 | 738.85 | 739.95 | 730.05 | 690958 | -0.14% |
| 24 Oct 2025 | 734.05 | 742.10 | 742.50 | 732.00 | 587840 | -1.32% |
| 23 Oct 2025 | 743.90 | 742.00 | 746.30 | 737.40 | 1605094 | 0.48% |
| 21 Oct 2025 | 740.35 | 744.85 | 745.00 | 739.40 | 130540 | 0.05% |
| 20 Oct 2025 | 739.95 | 734.00 | 742.00 | 732.10 | 486057 | 1.34% |
| 17 Oct 2025 | 730.15 | 740.00 | 742.35 | 727.30 | 2146187 | -0.98% |
| 16 Oct 2025 | 737.40 | 738.25 | 742.00 | 733.25 | 3812730 | -0.80% |
| 15 Oct 2025 | 743.35 | 740.00 | 745.00 | 736.55 | 921269 | 0.44% |
| 14 Oct 2025 | 740.10 | 742.95 | 743.80 | 738.70 | 1093280 | 0.03% |
| 13 Oct 2025 | 739.85 | 735.00 | 742.20 | 728.60 | 1173454 | 0.41% |
| 10 Oct 2025 | 736.80 | 735.00 | 738.95 | 731.05 | 949638 | 0.54% |
| 09 Oct 2025 | 732.85 | 739.00 | 740.60 | 728.30 | 1050206 | -0.56% |
| 08 Oct 2025 | 736.95 | 747.35 | 747.35 | 736.10 | 745661 | -0.60% |
| 07 Oct 2025 | 741.40 | 747.95 | 748.50 | 739.20 | 1636591 | -0.66% |
| 06 Oct 2025 | 746.35 | 758.00 | 758.30 | 741.40 | 1790757 | -1.42% |
| 03 Oct 2025 | 757.10 | 769.05 | 771.35 | 756.00 | 629594 | -1.62% |
| 01 Oct 2025 | 769.55 | 752.00 | 779.90 | 752.00 | 1831846 | 2.57% |
| 30 Sep 2025 | 750.30 | 747.00 | 757.35 | 744.30 | 1862031 | 0.29% |
| 29 Sep 2025 | 748.15 | 756.00 | 757.05 | 739.10 | 2426543 | -1.02% |
| 26 Sep 2025 | 755.85 | 765.00 | 778.40 | 754.35 | 593459 | -1.47% |
| 25 Sep 2025 | 767.10 | 772.00 | 775.00 | 765.50 | 338321 | -0.75% |
| 24 Sep 2025 | 772.90 | 776.00 | 781.00 | 771.05 | 507487 | -0.22% |
| 23 Sep 2025 | 774.60 | 780.05 | 782.40 | 773.30 | 465488 | -0.72% |
| 22 Sep 2025 | 780.20 | 783.00 | 788.00 | 776.25 | 563024 | -0.52% |
| 19 Sep 2025 | 784.30 | 791.00 | 793.80 | 780.30 | 487668 | -0.86% |
| 18 Sep 2025 | 791.10 | 791.00 | 799.95 | 788.10 | 1008780 | 0.43% |
| 17 Sep 2025 | 787.70 | 793.50 | 801.10 | 785.20 | 920385 | -0.67% |
| 16 Sep 2025 | 793.05 | 788.00 | 796.80 | 787.50 | 409792 | 0.76% |
| 15 Sep 2025 | 787.10 | 775.60 | 791.95 | 773.30 | 943668 | 1.51% |
| 12 Sep 2025 | 775.40 | 786.15 | 787.25 | 773.00 | 366653 | -0.88% |
| 11 Sep 2025 | 782.30 | 780.50 | 793.05 | 780.40 | 316379 | -0.31% |
| 10 Sep 2025 | 784.70 | 785.00 | 789.50 | 776.10 | 611378 | 0.47% |
| 09 Sep 2025 | 781.00 | 766.95 | 787.15 | 766.95 | 506520 | 1.92% |
| 08 Sep 2025 | 766.30 | 774.95 | 774.95 | 764.05 | 1443713 | -0.36% |
| 05 Sep 2025 | 769.05 | 776.00 | 778.90 | 765.05 | 262904 | -0.55% |
| 04 Sep 2025 | 773.30 | 783.00 | 785.85 | 772.00 | 1210560 | -0.58% |
| 03 Sep 2025 | 777.80 | 780.00 | 782.50 | 773.00 | 944146 | 0.03% |
| 02 Sep 2025 | 777.55 | 780.50 | 787.90 | 770.55 | 975477 | -0.28% |
| 01 Sep 2025 | 779.70 | 778.20 | 789.25 | 773.95 | 960517 | 0.19% |
| 29 Aug 2025 | 778.20 | 781.95 | 788.40 | 776.25 | 627824 | -0.48% |
| 28 Aug 2025 | 781.95 | 788.10 | 792.00 | 778.35 | 736746 | -1.03% |
| 26 Aug 2025 | 790.05 | 796.00 | 801.50 | 784.20 | 2927236 | -1.25% |
| 25 Aug 2025 | 800.05 | 797.00 | 802.80 | 794.85 | 1460806 | 0.60% |
| 22 Aug 2025 | 795.30 | 799.80 | 808.85 | 793.15 | 1069712 | -0.16% |
| 21 Aug 2025 | 796.55 | 791.00 | 811.80 | 787.00 | 1674710 | 1.05% |
| 20 Aug 2025 | 788.25 | 790.00 | 793.75 | 780.85 | 1199751 | -0.59% |
| 19 Aug 2025 | 792.95 | 779.65 | 795.25 | 777.20 | 2109272 | 1.71% |
| 18 Aug 2025 | 779.65 | 767.65 | 786.70 | 758.45 | 2513108 | 2.57% |
| 14 Aug 2025 | 760.10 | 749.15 | 769.25 | 748.15 | 2421869 | 1.47% |
| 13 Aug 2025 | 749.10 | 743.00 | 752.70 | 740.00 | 2825545 | 0.82% |
| 12 Aug 2025 | 743.00 | 745.00 | 746.60 | 739.10 | 1399626 | -0.22% |
| 11 Aug 2025 | 744.65 | 751.25 | 752.30 | 741.00 | 862810 | -0.89% |
| 08 Aug 2025 | 751.35 | 750.00 | 765.00 | 747.50 | 1314363 | -0.04% |
| 07 Aug 2025 | 751.65 | 733.70 | 754.80 | 732.70 | 1170816 | 1.86% |
| 06 Aug 2025 | 737.95 | 739.50 | 742.85 | 733.45 | 1299370 | -0.16% |
| 05 Aug 2025 | 739.10 | 742.00 | 749.60 | 736.20 | 1805249 | -0.35% |
| 04 Aug 2025 | 741.70 | 748.35 | 753.60 | 738.25 | 2261444 | -0.89% |
| 01 Aug 2025 | 748.35 | 758.55 | 761.00 | 745.30 | 923642 | -1.34% |
| 31 Jul 2025 | 758.55 | 758.25 | 766.50 | 754.00 | 3012795 | -1.28% |
| 30 Jul 2025 | 768.35 | 746.50 | 797.90 | 741.65 | 6623128 | 3.13% |
| 29 Jul 2025 | 745.00 | 748.00 | 748.65 | 741.10 | 1690328 | -0.75% |
| 28 Jul 2025 | 750.60 | 760.00 | 762.30 | 746.10 | 2401070 | -1.33% |
| 25 Jul 2025 | 760.75 | 784.00 | 784.10 | 750.00 | 3214030 | -2.99% |
| 24 Jul 2025 | 784.20 | 801.00 | 802.50 | 778.65 | 1900860 | -2.01% |
| 23 Jul 2025 | 800.30 | 801.40 | 806.40 | 797.00 | 1167072 | 0.02% |
| 22 Jul 2025 | 800.15 | 797.00 | 809.70 | 796.85 | 2001387 | 0.46% |
| 21 Jul 2025 | 796.45 | 795.00 | 800.25 | 791.55 | 1368863 | -0.29% |
| 18 Jul 2025 | 798.80 | 804.00 | 807.40 | 794.00 | 2075210 | -0.75% |
| 17 Jul 2025 | 804.80 | 818.65 | 822.50 | 803.00 | 2409799 | -1.23% |
| 16 Jul 2025 | 814.85 | 820.00 | 831.00 | 809.05 | 8464656 | -3.14% |
| 15 Jul 2025 | 841.25 | 843.45 | 847.50 | 839.35 | 1676069 | -0.28% |
| 14 Jul 2025 | 843.65 | 846.85 | 848.00 | 831.00 | 3147513 | -0.24% |
| 11 Jul 2025 | 845.65 | 843.05 | 852.50 | 838.15 | 3018242 | -0.06% |
| 10 Jul 2025 | 846.20 | 842.50 | 848.90 | 839.00 | 2667081 | 0.67% |
| 09 Jul 2025 | 840.60 | 850.50 | 863.80 | 837.95 | 4697728 | -1.04% |
| 08 Jul 2025 | 849.45 | 843.90 | 852.45 | 839.05 | 4382939 | 0.65% |
| 07 Jul 2025 | 843.95 | 845.45 | 858.80 | 833.25 | 6359412 | -0.18% |
| 04 Jul 2025 | 845.45 | 869.70 | 878.90 | 836.25 | 10956631 | -2.15% |
| 03 Jul 2025 | 864.00 | 842.00 | 891.90 | 842.00 | 30604163 | 2.74% |
