Hybrid Financial Services Limited (BOM:500262)
India · Delayed Price · Currency is INR 18.44
-0.64 (-3.35%)
At close: Mar 5, 2026
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.49 | 19.80 | 18.40 | 18.44 | 18.44 | -3.35% | 1,214 |
| Mar 4, 2026 | 18.60 | 19.27 | 18.00 | 19.08 | 19.08 | -3.10% | 2,452 |
| Mar 2, 2026 | 19.64 | 21.55 | 17.93 | 19.69 | 19.69 | 0.25% | 2,320 |
| Feb 27, 2026 | 19.96 | 21.80 | 18.70 | 19.64 | 19.64 | -1.41% | 37 |
| Feb 25, 2026 | 19.00 | 19.92 | 19.00 | 19.92 | 19.92 | -0.65% | 411 |
| Feb 24, 2026 | 20.50 | 21.12 | 19.91 | 20.05 | 20.05 | -0.15% | 1,403 |
| Feb 23, 2026 | 18.64 | 20.25 | 18.64 | 20.08 | 20.08 | 7.73% | 443 |
| Feb 20, 2026 | 22.00 | 22.00 | 18.28 | 18.64 | 18.64 | -7.40% | 444 |
| Feb 19, 2026 | 19.39 | 20.72 | 19.20 | 20.13 | 20.13 | 6.85% | 654 |
| Feb 18, 2026 | 20.98 | 20.98 | 18.10 | 18.84 | 18.84 | -2.69% | 289 |
| Feb 17, 2026 | 18.61 | 20.39 | 18.50 | 19.36 | 19.36 | -3.44% | 533 |
| Feb 16, 2026 | 19.84 | 20.05 | 19.43 | 20.05 | 20.05 | - | 115 |
| Feb 13, 2026 | 19.01 | 22.50 | 19.01 | 20.05 | 20.05 | -2.15% | 1,989 |
| Feb 12, 2026 | 22.00 | 22.00 | 20.48 | 20.49 | 20.49 | -0.87% | 2,335 |
| Feb 11, 2026 | 20.54 | 22.30 | 20.54 | 20.67 | 20.67 | -1.85% | 1,862 |
| Feb 10, 2026 | 19.30 | 21.50 | 19.30 | 21.06 | 21.06 | 4.57% | 2,088 |
| Feb 9, 2026 | 19.40 | 20.14 | 18.81 | 20.14 | 20.14 | -3.59% | 2,083 |
| Feb 6, 2026 | 19.39 | 22.80 | 19.39 | 20.89 | 20.89 | -2.25% | 1,668 |
| Feb 5, 2026 | 23.04 | 23.04 | 20.78 | 21.37 | 21.37 | -7.25% | 3,332 |
| Feb 4, 2026 | 21.92 | 23.25 | 21.91 | 23.04 | 23.04 | 1.59% | 1,114 |
| Feb 3, 2026 | 21.78 | 22.90 | 21.01 | 22.68 | 22.68 | 3.09% | 5,213 |
| Feb 2, 2026 | 21.70 | 23.00 | 20.88 | 22.00 | 22.00 | - | 3,329 |
| Feb 1, 2026 | 20.70 | 22.86 | 20.70 | 22.00 | 22.00 | -4.31% | 1,039 |
| Jan 30, 2026 | 20.35 | 23.80 | 20.35 | 22.99 | 22.99 | 1.68% | 2,730 |
| Jan 29, 2026 | 24.50 | 24.50 | 22.33 | 22.61 | 22.61 | 1.25% | 12,115 |
| Jan 28, 2026 | 22.93 | 22.93 | 21.00 | 22.33 | 22.33 | 7.10% | 18,622 |
| Jan 27, 2026 | 20.80 | 20.85 | 20.03 | 20.85 | 20.85 | 9.97% | 13,653 |
| Jan 23, 2026 | 17.90 | 19.76 | 17.90 | 18.96 | 18.96 | 0.64% | 723 |
| Jan 22, 2026 | 18.39 | 18.84 | 17.33 | 18.84 | 18.84 | 4.96% | 2,769 |
| Jan 21, 2026 | 18.60 | 19.70 | 17.88 | 17.95 | 17.95 | -4.57% | 645 |
| Jan 20, 2026 | 18.11 | 18.88 | 18.11 | 18.81 | 18.81 | -1.00% | 644 |
| Jan 19, 2026 | 19.08 | 19.08 | 17.70 | 19.00 | 19.00 | 2.04% | 14 |
| Jan 16, 2026 | 18.85 | 18.85 | 18.62 | 18.62 | 18.62 | -3.72% | 215 |
| Jan 14, 2026 | 19.30 | 19.34 | 18.16 | 19.34 | 19.34 | 4.26% | 15,608 |
| Jan 13, 2026 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | -4.82% | 233 |
| Jan 12, 2026 | 20.45 | 20.45 | 18.51 | 19.49 | 19.49 | 0.05% | 2,202 |
| Jan 9, 2026 | 20.50 | 20.50 | 19.48 | 19.48 | 19.48 | -4.98% | 17 |
| Jan 8, 2026 | 19.48 | 20.50 | 19.48 | 20.50 | 20.50 | - | 310 |
| Jan 6, 2026 | 19.55 | 20.50 | 19.55 | 20.50 | 20.50 | 0.05% | 57 |
| Jan 5, 2026 | 19.21 | 20.49 | 19.21 | 20.49 | 20.49 | 2.40% | 952 |
| Jan 2, 2026 | 20.23 | 20.55 | 19.25 | 20.01 | 20.01 | 1.57% | 2,289 |
| Jan 1, 2026 | 19.70 | 19.75 | 19.22 | 19.70 | 19.70 | -0.25% | 366 |
| Dec 31, 2025 | 20.50 | 20.50 | 19.10 | 19.75 | 19.75 | -1.74% | 1,311 |
| Dec 29, 2025 | 20.11 | 20.11 | 19.02 | 20.10 | 20.10 | 0.55% | 188 |
| Dec 26, 2025 | 18.90 | 20.05 | 18.50 | 19.99 | 19.99 | 4.66% | 2,292 |
| Dec 24, 2025 | 19.10 | 19.10 | 18.72 | 19.10 | 19.10 | -2.05% | 95 |
| Dec 23, 2025 | 18.84 | 19.70 | 18.84 | 19.50 | 19.50 | 3.39% | 1,103 |
| Dec 22, 2025 | 19.00 | 19.00 | 18.86 | 18.86 | 18.86 | -4.75% | 319 |
| Dec 19, 2025 | 18.24 | 19.80 | 18.24 | 19.80 | 19.80 | 3.13% | 360 |
| Dec 18, 2025 | 18.27 | 19.90 | 18.24 | 19.20 | 19.20 | - | 2,293 |