Skip to main content
logo
Hybrid Financial Services Limited (BOM:500262)
India flag India · Delayed Price · Currency is INR
18.84
+0.89 (4.96%)
At close: Jan 22, 2026

Hybrid Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.9019.7617.9018.9618.960.64%723
Jan 22, 202618.3918.8417.3318.8418.844.96%2,769
Jan 21, 202618.6019.7017.8817.9517.95-4.57%645
Jan 20, 202618.1118.8818.1118.8118.81-1.00%644
Jan 19, 202619.0819.0817.7019.0019.002.04%14
Jan 16, 202618.8518.8518.6218.6218.62-3.72%215
Jan 14, 202619.3019.3418.1619.3419.344.26%15,608
Jan 13, 202618.5218.5518.5218.5518.55-4.82%233
Jan 12, 202620.4520.4518.5119.4919.490.05%2,202
Jan 9, 202620.5020.5019.4819.4819.48-4.98%17
Jan 8, 202619.4820.5019.4820.5020.50-310
Jan 6, 202619.5520.5019.5520.5020.500.05%57
Jan 5, 202619.2120.4919.2120.4920.492.40%952
Jan 2, 202620.2320.5519.2520.0120.011.57%2,289
Jan 1, 202619.7019.7519.2219.7019.70-0.25%366
Dec 31, 202520.5020.5019.1019.7519.75-1.74%1,311
Dec 29, 202520.1120.1119.0220.1020.100.55%188
Dec 26, 202518.9020.0518.5019.9919.994.66%2,292
Dec 24, 202519.1019.1018.7219.1019.10-2.05%95
Dec 23, 202518.8419.7018.8419.5019.503.39%1,103
Dec 22, 202519.0019.0018.8618.8618.86-4.75%319
Dec 19, 202518.2419.8018.2419.8019.803.13%360
Dec 18, 202518.2719.9018.2419.2019.20-2,293
Dec 17, 202518.9020.7018.8919.2019.20-3.27%224
Dec 16, 202518.9019.8518.9019.8519.85-0.20%80
Dec 15, 202520.7320.7318.7719.8919.890.71%387
Dec 12, 202519.0019.7819.0019.7519.753.95%319
Dec 11, 202519.4919.4919.0019.0019.001.39%1,916
Dec 10, 202519.5020.4018.7018.7418.74-3.90%1,336
Dec 9, 202519.7520.6518.8919.5019.50-1.91%28
Dec 8, 202519.0420.0019.0419.8819.88-0.80%1,023
Dec 5, 202520.0120.2920.0120.0420.040.15%120
Dec 4, 202519.5520.5019.0420.0120.012.35%260
Dec 3, 202520.6021.0019.4819.5519.55-4.63%1,095
Dec 2, 202519.7920.5019.0020.5020.503.59%203
Dec 1, 202520.5420.5419.7919.7919.79-4.99%634
Nov 28, 202520.8121.4020.7720.8320.83-4.71%2,500
Nov 27, 202523.1023.1021.0621.8621.86-0.64%2,463
Nov 26, 202521.2522.0021.2522.0022.002.33%531
Nov 24, 202521.9921.9920.9521.5021.50-2.23%377
Nov 21, 202521.9921.9920.9021.9921.99-1,357
Nov 20, 202521.5521.9921.5321.9921.99-2.53%781
Nov 19, 202523.6023.6022.5622.5622.56-4.97%355
Nov 18, 202522.0523.7522.0523.7423.743.80%563
Nov 17, 202523.5023.9922.5022.8722.87-2.72%3,067
Nov 14, 202523.9023.9022.8623.5123.513.11%4,276
Nov 13, 202522.9024.2922.4022.8022.80-2.98%1,752
Nov 12, 202525.1925.1922.8523.5023.50-2.16%3,967
Nov 11, 202523.9524.4022.0924.0224.023.36%14,673
Nov 10, 202522.9923.2422.9923.2423.244.97%2,639