Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 8.84 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 32.08 |
| Book Value | Rs. 128.89 |
| Paid-up Capital | Rs. 3073401813 |
HDL was closed at RS. 1139 on 2026-01-14 has reported an EPS of 32.08, PE Ratio 35.50 and a Book Value of Rs. 128.89 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 3073401813 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1139 | 1150 | 1150 | 1135 | 75998 | -4 |
| 2026-01-13 | 1143 | 1147 | 1157 | 1140 | 48165 | -2.9 |
| 2026-01-12 | 1145.9 | 1152 | 1160 | 1142.9 | 77408 | -6.1 |
| 2026-01-08 | 1152 | 1170 | 1170 | 1149 | 48898 | -3.5 |
| 2026-01-07 | 1155.5 | 1179.7 | 1179.7 | 1155 | 39284 | -9.7 |
| 2026-01-06 | 1165.2 | 1183.2 | 1206 | 1160 | 137438 | 5.2 |
| 2026-01-05 | 1160 | 1140 | 1169 | 1140 | 71070 | 16 |
| 2026-01-04 | 1144 | 1150 | 1156 | 1136 | 69641 | -12.1 |
| 2026-01-01 | 1156.1 | 1164 | 1170 | 1155 | 35545 | -7.9 |
| 2025-12-31 | 1164 | 1160 | 1165 | 1151 | 32838 | 14 |
| 2025-12-29 | 1150 | 1170 | 1174 | 1150 | 31197 | -16 |
| 2025-12-28 | 1166 | 1140 | 1166 | 1136 | 41346 | 27 |
| 2025-12-22 | 1139 | 1140 | 1148.5 | 1138 | 23952 | -7 |
| 2025-12-21 | 1146 | 1155 | 1158 | 1140.2 | 28304 | -2.8 |
| 2025-12-18 | 1148.8 | 1140 | 1158 | 1140 | 30447 | -1.2 |
| 2025-12-17 | 1150 | 1160 | 1169 | 1150 | 26121 | -8 |
| 2025-12-16 | 1158 | 1152 | 1159.9 | 1148 | 13639 | 9 |
| 2025-12-15 | 1149 | 1144 | 1155 | 1140 | 31056 | 4 |
| 2025-12-14 | 1145 | 1160 | 1161 | 1144 | 27431 | -5.1 |
| 2025-12-11 | 1150.1 | 1149 | 1160.5 | 1149 | 28597 | 2.6 |
| 2025-12-10 | 1147.5 | 1170 | 1170 | 1147.1 | 22930 | -3.2 |
| 2025-12-09 | 1150.7 | 1155 | 1167 | 1150 | 30268 | 0.7 |
| 2025-12-08 | 1150 | 1175 | 1175 | 1150 | 37576 | -2 |
| 2025-12-07 | 1152 | 1190 | 1190 | 1150.2 | 42860 | -18 |
| 2025-12-03 | 1170 | 1185 | 1269 | 1170 | 57595 | -5.5 |
| 2025-12-02 | 1175.5 | 1190 | 1190 | 1171.5 | 29579 | -4.5 |
| 2025-12-01 | 1180 | 1198 | 1203 | 1180 | 68330 | -18 |
| 2025-11-30 | 1198 | 1232 | 1232 | 1193.7 | 141456 | -12 |
| 2025-11-27 | 1210 | 1256.6 | 1256.6 | 1207.1 | 117994 | -22 |
| 2025-11-26 | 1232 | 1200 | 1233 | 1190 | 192731 | 40 |
| 2025-11-25 | 1192 | 1135 | 1200 | 1135 | 114895 | 34 |
| 2025-11-24 | 1158 | 1157.8 | 1164.9 | 1135.5 | 66492 | 22.9 |
| 2025-11-23 | 1135.1 | 1136.6 | 1137.9 | 1118 | 44331 | 20.7 |
| 2025-11-20 | 1114.4 | 1130.1 | 1130.1 | 1103 | 30697 | 6.4 |
| 2025-11-19 | 1108 | 1129.8 | 1129.8 | 1108 | 50200 | -13 |
| 2025-11-18 | 1121 | 1128 | 1130 | 1118 | 27107 | 2.1 |
| 2025-11-17 | 1118.9 | 1134 | 1134 | 1112.2 | 53474 | -5.1 |
| 2025-11-16 | 1124 | 1147.8 | 1147.8 | 1118.1 | 30268 | -1.3 |
| 2025-11-13 | 1125.3 | 1135 | 1142 | 1118 | 123142 | -26.7 |
| 2025-11-12 | 1152 | 1182.1 | 1182.1 | 1151 | 28879 | -7 |
| 2025-11-11 | 1159 | 1161 | 1165 | 1150.1 | 31193 | -1 |
| 2025-11-10 | 1160 | 1184 | 1184 | 1156 | 43436 | -10.5 |
| 2025-11-09 | 1170.5 | 1189 | 1194 | 1170.5 | 83613 | -15.5 |
| 2025-11-06 | 1186 | 1174.7 | 1215 | 1170 | 234436 | -196 |
| 2025-11-05 | 1382 | 1404.5 | 1404.5 | 1370 | 237258 | 5 |
| 2025-11-04 | 1377 | 1390 | 1400 | 1370 | 95630 | -13 |
| 2025-11-03 | 1390 | 1398.5 | 1408 | 1390 | 76265 | -7 |
| 2025-11-02 | 1397 | 1410.5 | 1410.5 | 1384 | 120580 | 14.1 |
| 2025-10-30 | 1382.9 | 1403 | 1403 | 1362 | 89423 | 7.4 |
| 2025-10-29 | 1375.5 | 1415.7 | 1415.7 | 1370 | 81716 | -12.5 |
| 2025-10-28 | 1388 | 1359.9 | 1394 | 1355 | 90202 | 41 |
| 2025-10-26 | 1347 | 1360 | 1360 | 1337 | 69533 | 8 |
| 2025-10-19 | 1339 | 1336.2 | 1360 | 1330 | 189121 | 29 |
| 2025-10-16 | 1310 | 1338 | 1338 | 1310 | 71639 | -2 |
| 2025-10-15 | 1312 | 1305 | 1339 | 1305 | 66160 | -2 |
| 2025-10-14 | 1314 | 1330 | 1347 | 1311.1 | 53937 | -21 |
| 2025-10-13 | 1335 | 1310 | 1340 | 1300.2 | 63115 | 25 |
| 2025-10-12 | 1310 | 1376.7 | 1376.7 | 1300.1 | 131646 | -39.8 |
| 2025-10-09 | 1349.8 | 1366.8 | 1394 | 1339 | 123099 | 9.8 |
| 2025-10-08 | 1340 | 1375.9 | 1375.9 | 1321 | 91435 | -9 |
| 2025-10-07 | 1349 | 1396.3 | 1396.3 | 1340 | 72023 | -20 |
| 2025-09-28 | 1369 | 1390.2 | 1390.2 | 1360 | 50082 | 6 |
| 2025-09-25 | 1363 | 1392.3 | 1392.3 | 1340.1 | 40576 | -2 |
| 2025-09-24 | 1365 | 1352.5 | 1400 | 1352.5 | 70897 | -15.1 |
| 2025-09-23 | 1380.1 | 1404.5 | 1404.5 | 1365.7 | 131212 | 3.12 |
| 2025-09-21 | 1376.98 | 1280 | 1380 | 1280 | 178470 | 78.98 |
| 2025-09-18 | 1298 | 1342.7 | 1342.7 | 1289.9 | 31517 | -72.04 |
| 2025-09-08 | 1370.04 | 1417.6 | 1417.6 | 1363.5 | 105991 | -19.82 |
| 2025-09-07 | 1389.86 | 1360 | 1409 | 1360 | 115065 | 2.26 |
| 2025-09-04 | 1387.6 | 1359 | 1400 | 1359 | 113372 | 1.11 |
| 2025-09-03 | 1386.49 | 1419.7 | 1419.7 | 1383.1 | 86112 | -5.38 |
| 2025-09-02 | 1391.87 | 1380.5 | 1434 | 1380.5 | 101739 | -16.76 |
| 2025-09-01 | 1408.63 | 1395 | 1414 | 1384 | 155571 | 17.65 |
| 2025-08-31 | 1390.98 | 1447 | 1447 | 1389 | 187677 | -28.32 |
| 2025-08-28 | 1419.3 | 1440 | 1459 | 1416.1 | 243935 | -20.73 |
| 2025-08-27 | 1440.03 | 1404 | 1443.4 | 1387 | 305367 | 41.43 |
| 2025-08-26 | 1398.6 | 1424 | 1424 | 1390 | 120204 | -7.27 |
| 2025-08-25 | 1405.87 | 1420 | 1422.2 | 1395 | 146976 | -15.41 |
| 2025-08-24 | 1421.28 | 1344.5 | 1474 | 1344.5 | 1274225 | 49.37 |
| 2025-08-21 | 1371.91 | 1362 | 1378 | 1352.5 | 95557 | 10.06 |
| 2025-08-20 | 1361.85 | 1400 | 1403 | 1360 | 76962 | -33.07 |
| 2025-08-19 | 1394.92 | 1370 | 1408 | 1370 | 203014 | 19.4 |
| 2025-08-18 | 1375.52 | 1331 | 1384.9 | 1331 | 130428 | 43.92 |
| 2025-08-17 | 1331.6 | 1370 | 1370 | 1330 | 115887 | -14.23 |
| 2025-08-14 | 1345.83 | 1360.1 | 1360.1 | 1339 | 134746 | 12.32 |
| 2025-08-13 | 1333.51 | 1326 | 1350 | 1326 | 74775 | 1.24 |
| 2025-08-12 | 1332.27 | 1350 | 1351.89 | 1330 | 117650 | -41.66 |
| 2025-08-07 | 1373.93 | 1355 | 1385 | 1340.2 | 109838 | 33.6 |
| 2025-08-06 | 1340.33 | 1359 | 1359.9 | 1330 | 131256 | -4.67 |
| 2025-08-05 | 1345 | 1400 | 1400 | 1345 | 138867 | -42.99 |
| 2025-08-04 | 1387.99 | 1401 | 1420 | 1354 | 271656 | -9.73 |
| 2025-08-03 | 1397.72 | 1489 | 1489 | 1385.2 | 416417 | -62.11 |
| 2025-07-31 | 1459.83 | 1486 | 1496 | 1450.1 | 471530 | -26.6 |
| 2025-07-30 | 1486.43 | 1556.1 | 1556.1 | 1481 | 485702 | -39.25 |
| 2025-07-29 | 1525.68 | 1491.2 | 1540 | 1489.2 | 424463 | 63.69 |
| 2025-07-28 | 1461.99 | 1382 | 1475 | 1381 | 544215 | 80.11 |
| 2025-07-27 | 1381.88 | 1325 | 1418 | 1325 | 386101 | 60.76 |
| 2025-07-24 | 1321.12 | 1330 | 1342 | 1305 | 89508 | -5.51 |
| 2025-07-23 | 1326.63 | 1310 | 1362 | 1310 | 111384 | -8.97 |
| 2025-07-22 | 1335.6 | 1271.1 | 1362 | 1271.1 | 224831 | 60.6 |
| 2025-07-21 | 1275 | 1273 | 1280 | 1255.3 | 74212 | 1.87 |
| 2025-07-20 | 1273.13 | 1275 | 1305 | 1266 | 119461 | 2.99 |
| 2025-07-17 | 1270.14 | 1250 | 1275 | 1241 | 94208 | 33.6 |
| 2025-07-16 | 1236.54 | 1235 | 1245 | 1230 | 41553 | 5.32 |
| 2025-07-15 | 1231.22 | 1240 | 1240 | 1226 | 26619 | -4.18 |
| 2025-07-14 | 1235.4 | 1249 | 1250 | 1225 | 32677 | -4.35 |
| 2025-07-13 | 1239.75 | 1249 | 1268 | 1230 | 52379 | 15.11 |
| 2025-07-10 | 1224.64 | 1225 | 1229.5 | 1216 | 38039 | 1.64 |
| 2025-07-09 | 1223 | 1220 | 1227 | 1214 | 38106 | 4.54 |
| 2025-07-08 | 1218.46 | 1212.1 | 1220 | 1210 | 30108 | 2.44 |
| 2025-07-07 | 1216.02 | 1244 | 1247 | 1215 | 52595 | -16.1 |
| 2025-07-06 | 1232.12 | 1203 | 1240 | 1203 | 83384 | 29.92 |
| 2025-07-03 | 1202.2 | 1210 | 1210 | 1196 | 33804 | 3.78 |
| 2025-07-02 | 1198.42 | 1201 | 1204.8 | 1194 | 33813 | 6.76 |
| 2025-07-01 | 1191.66 | 1198 | 1205 | 1188 | 35865 | -5.16 |
| 2025-06-30 | 1196.82 | 1185 | 1200 | 1185 | 23639 | 17.51 |
| 2025-06-29 | 1179.31 | 1178 | 1188 | 1174.1 | 32059 | 2.19 |
| 2025-06-26 | 1177.12 | 1180 | 1181 | 1175.3 | 28039 | 0.15 |
| 2025-06-25 | 1176.97 | 1185 | 1185 | 1175.3 | 24712 | -3.72 |
| 2025-06-24 | 1180.69 | 1185 | 1195 | 1179 | 31114 | -1.61 |
| 2025-06-23 | 1182.3 | 1200 | 1200 | 1180.1 | 18365 | -2.53 |
| 2025-06-22 | 1184.83 | 1190 | 1194 | 1181 | 33978 | -4.31 |
| 2025-06-19 | 1189.14 | 1200 | 1202 | 1188 | 38168 | -3.67 |
| 2025-06-18 | 1192.81 | 1200 | 1209 | 1190 | 22772 | -1.02 |
| 2025-06-17 | 1193.83 | 1205 | 1205 | 1192 | 23991 | -1.86 |
| 2025-06-16 | 1195.69 | 1200 | 1202 | 1190.2 | 40151 | 1.44 |
| 2025-06-15 | 1194.25 | 1200 | 1200 | 1190 | 32333 | 0.09 |
| 2025-06-12 | 1194.16 | 1199 | 1206 | 1194 | 43114 | -4.92 |
| 2025-06-11 | 1199.08 | 1177.9 | 1222 | 1177.9 | 22187 | -2.85 |
| 2025-06-10 | 1201.93 | 1200 | 1210 | 1198 | 41790 | 2.46 |
| 2025-06-09 | 1199.47 | 1198 | 1200.9 | 1190 | 21013 | 5.95 |
| 2025-06-08 | 1193.52 | 1199 | 1199 | 1190 | 31561 | 0 |
| 2025-06-05 | 1193.52 | 1204 | 1210 | 1190.1 | 34803 | -10.87 |
| 2025-06-04 | 1204.39 | 1219.9 | 1230 | 1201.1 | 36845 | -5.76 |
| 2025-06-03 | 1210.15 | 1240 | 1240 | 1203 | 26343 | -6.81 |
| 2025-06-02 | 1216.96 | 1224.8 | 1240 | 1215 | 34797 | -7.22 |
| 2025-05-28 | 1224.18 | 1192.2 | 1238 | 1192.2 | 22491 | 7.7 |
| 2025-05-27 | 1216.48 | 1215 | 1220 | 1210 | 23109 | 1.63 |
| 2025-05-26 | 1214.85 | 1230 | 1254.6 | 1213 | 24622 | 0.94 |
| 2025-05-25 | 1213.91 | 1192.6 | 1235 | 1192.6 | 30813 | -3.02 |
| 2025-05-22 | 1216.93 | 1246.8 | 1246.8 | 1215 | 19421 | -5.52 |
| 2025-05-21 | 1222.45 | 1250 | 1265 | 1220 | 38769 | -4.39 |
| 2025-05-20 | 1226.84 | 1215 | 1232 | 1215 | 25241 | 11.15 |
| 2025-05-19 | 1215.69 | 1210 | 1238 | 1207 | 41420 | 3.71 |
| 2025-05-18 | 1211.98 | 1212 | 1218.9 | 1209 | 33706 | 2.31 |
| 2025-05-15 | 1209.67 | 1219 | 1221 | 1205 | 28893 | -3.65 |
| 2025-05-14 | 1213.32 | 1239 | 1239 | 1212 | 34716 | -16.86 |
| 2025-05-13 | 1230.18 | 1214.9 | 1281 | 1214.9 | 168272 | 39.1 |
| 2025-05-11 | 1191.08 | 1195 | 1200 | 1186 | 25421 | -16.6 |
| 2025-05-07 | 1207.68 | 1180 | 1222 | 1175 | 43778 | 27.66 |
| 2025-05-06 | 1180.02 | 1178 | 1196 | 1178 | 31901 | 2.37 |
| 2025-05-05 | 1177.65 | 1179 | 1185 | 1176 | 26573 | -1.9 |
| 2025-05-04 | 1179.55 | 1192.3 | 1214.4 | 1175 | 30359 | 10.59 |
| 2025-04-30 | 1168.96 | 1180 | 1185 | 1165 | 35326 | -2.45 |
| 2025-04-29 | 1171.41 | 1176 | 1190 | 1170 | 30733 | -6.75 |
| 2025-04-28 | 1178.16 | 1186 | 1192 | 1176.3 | 28970 | -7.4 |
| 2025-04-27 | 1185.56 | 1191 | 1208 | 1180 | 36500 | -0.18 |
| 2025-04-24 | 1185.74 | 1190 | 1195 | 1183 | 34344 | -4.43 |
| 2025-04-23 | 1190.17 | 1191.5 | 1200 | 1188 | 26250 | -5.01 |
| 2025-04-22 | 1195.18 | 1209 | 1210 | 1191 | 30940 | 1.31 |
| 2025-04-21 | 1193.87 | 1197 | 1200 | 1190 | 30182 | -1.68 |
| 2025-04-20 | 1195.55 | 1202.1 | 1210 | 1195 | 33523 | -5.99 |
| 2025-04-17 | 1201.54 | 1200 | 1214 | 1200 | 35434 | 0.74 |
| 2025-04-16 | 1200.8 | 1195 | 1225 | 1195 | 21085 | -4.02 |
| 2025-04-15 | 1204.82 | 1200 | 1211.8 | 1195 | 29043 | 9.34 |
| 2025-04-13 | 1195.48 | 1196.1 | 1200 | 1192 | 30487 | 0.98 |
| 2025-04-10 | 1194.5 | 1202 | 1204 | 1190.1 | 19516 | 3.14 |
| 2025-04-09 | 1191.36 | 1194 | 1205 | 1190 | 24011 | 1.43 |
| 2025-04-08 | 1189.93 | 1199 | 1199 | 1185 | 33652 | -8.91 |
| 2025-04-07 | 1198.84 | 1217 | 1224 | 1196 | 38593 | -15.66 |
| 2025-04-03 | 1214.5 | 1218.1 | 1229.5 | 1209 | 38525 | -1.7 |
| 2025-04-02 | 1216.2 | 1223.9 | 1223.9 | 1205 | 35947 | 11.41 |
| 2025-04-01 | 1204.79 | 1212 | 1215 | 1195 | 37684 | -7.33 |
| 2025-03-30 | 1212.12 | 1204 | 1225 | 1204 | 50331 | 7.89 |
| 2025-03-27 | 1204.23 | 1213.9 | 1215 | 1195 | 42681 | 5.18 |
| 2025-03-26 | 1199.05 | 1188 | 1211 | 1187 | 38439 | 9.05 |
| 2025-03-25 | 1190 | 1210 | 1234.1 | 1187 | 53908 | -19.92 |
| 2025-03-24 | 1209.92 | 1190.1 | 1216 | 1190 | 40309 | 17.23 |
| 2025-03-23 | 1192.69 | 1210 | 1212 | 1191 | 53250 | -18.66 |
| 2025-03-20 | 1211.35 | 1232 | 1233 | 1207 | 39812 | -9.45 |
| 2025-03-19 | 1220.8 | 1242 | 1242 | 1217 | 30450 | -9.2 |
| 2025-03-18 | 1230 | 1249 | 1251 | 1225.2 | 39895 | 3 |
| 2025-03-17 | 1227 | 1220 | 1241 | 1218 | 34503 | 9 |
| 2025-03-16 | 1218 | 1238 | 1238 | 1200 | 56101 | 3.1 |
| 2025-03-12 | 1214.9 | 1229 | 1237 | 1210 | 47687 | 0 |
| 2025-03-11 | 1214.9 | 1246.2 | 1258.3 | 1211 | 48872 | -26.3 |
| 2025-03-10 | 1241.2 | 1249 | 1270 | 1235.5 | 56054 | -7.8 |
| 2025-03-09 | 1249 | 1289 | 1289 | 1247 | 86460 | -34 |
| 2025-03-06 | 1283 | 1272 | 1309 | 1272 | 80408 | 11 |
| 2025-03-05 | 1272 | 1315 | 1315 | 1268 | 111138 | -43.2 |
| 2025-03-04 | 1315.2 | 1392.3 | 1392.3 | 1315 | 105536 | -49.8 |
| 2025-03-03 | 1365 | 1356.4 | 1400 | 1352 | 263168 | 35.1 |
| 2025-03-02 | 1329.9 | 1233 | 1329.9 | 1210 | 190562 | 120.9 |
| 2025-02-27 | 1209 | 1215.8 | 1225 | 1196.1 | 53986 | 17 |
| 2025-02-25 | 1192 | 1193 | 1200 | 1185.4 | 48378 | -1 |
| 2025-02-24 | 1193 | 1193 | 1200 | 1190 | 33587 | 0 |
| 2025-02-23 | 1193 | 1183.9 | 1198 | 1175 | 39726 | -1 |
| 2025-02-20 | 1194 | 1210 | 1210 | 1192 | 20520 | 0.7 |
| 2025-02-18 | 1193.3 | 1200 | 1205 | 1192.2 | 37849 | 2.3 |
| 2025-02-17 | 1191 | 1187 | 1200 | 1187 | 28262 | 4 |
| 2025-02-16 | 1187 | 1212.7 | 1212.7 | 1185 | 32253 | -2 |
| 2025-02-13 | 1189 | 1209 | 1209 | 1185 | 31079 | -6.2 |
| 2025-02-12 | 1195.2 | 1232 | 1232 | 1191.3 | 29842 | -12.8 |
| 2025-02-11 | 1208 | 1216.8 | 1241 | 1200 | 68395 | 15 |
| 2025-02-10 | 1193 | 1196 | 1200 | 1187 | 23264 | -1 |
| 2025-02-09 | 1194 | 1198 | 1205 | 1190.1 | 27673 | -4 |
| 2025-02-06 | 1198 | 1210 | 1210 | 1181.1 | 56538 | -4 |
| 2025-02-05 | 1202 | 1210 | 1228.9 | 1199.1 | 44430 | -15 |
| 2025-02-04 | 1217 | 1256.6 | 1256.6 | 1210 | 41508 | -15 |
| 2025-02-03 | 1232 | 1200 | 1244.4 | 1191.5 | 78357 | 42 |
| 2025-02-02 | 1190 | 1156 | 1192 | 1150 | 50996 | 34.5 |
| 2025-01-28 | 1155.5 | 1160 | 1169.9 | 1155 | 33458 | -3.4 |
| 2025-01-27 | 1158.9 | 1178 | 1178 | 1156 | 22290 | -3.1 |
| 2025-01-26 | 1162 | 1168 | 1175 | 1156 | 18292 | -6.5 |
| 2025-01-23 | 1168.5 | 1204.6 | 1204.6 | 1165 | 20051 | -12.5 |
| 2025-01-22 | 1181 | 1189.9 | 1192.9 | 1171 | 27501 | 11 |
| 2025-01-21 | 1170 | 1164 | 1180 | 1164 | 23387 | 10 |
| 2025-01-20 | 1160 | 1152.9 | 1161 | 1140 | 32256 | 17 |
| 2025-01-19 | 1143 | 1150 | 1158 | 1136 | 26902 | 1143 |