Hybrid Financial Services Limited (BOM:500262)
India · Delayed Price · Currency is INR 17.41
-0.54 (-3.01%)
At close: May 27, 2026
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15.20 | 18.17 | 15.20 | 17.41 | 17.41 | -3.01% | 3,949 |
| May 26, 2026 | 17.70 | 18.00 | 17.62 | 17.95 | 17.95 | -1.64% | 1,736 |
| May 25, 2026 | 19.40 | 20.27 | 17.20 | 18.25 | 18.25 | -5.93% | 7,215 |
| May 22, 2026 | 18.01 | 19.60 | 17.51 | 19.40 | 19.40 | 1.62% | 8,213 |
| May 21, 2026 | 21.79 | 21.79 | 18.00 | 19.09 | 19.09 | -1.60% | 478 |
| May 20, 2026 | 21.90 | 21.90 | 19.40 | 19.40 | 19.40 | 4.30% | 2 |
| May 19, 2026 | 19.50 | 20.03 | 17.71 | 18.60 | 18.60 | -5.78% | 3,893 |
| May 18, 2026 | 19.75 | 19.75 | 18.00 | 19.74 | 19.74 | -1.00% | 667 |
| May 15, 2026 | 20.90 | 20.90 | 19.50 | 19.94 | 19.94 | 8.66% | 3,078 |
| May 14, 2026 | 19.85 | 19.85 | 18.26 | 18.35 | 18.35 | 0.88% | 2,751 |
| May 13, 2026 | 19.80 | 19.80 | 17.60 | 18.19 | 18.19 | -3.19% | 3,233 |
| May 12, 2026 | 18.52 | 19.95 | 18.50 | 18.79 | 18.79 | -3.74% | 852 |
| May 11, 2026 | 18.31 | 19.65 | 18.31 | 19.52 | 19.52 | -1.26% | 26 |
| May 8, 2026 | 20.05 | 21.48 | 19.60 | 19.77 | 19.77 | -1.40% | 2,437 |
| May 7, 2026 | 23.20 | 23.20 | 19.10 | 20.05 | 20.05 | -0.59% | 908 |
| May 6, 2026 | 20.07 | 21.90 | 19.03 | 20.17 | 20.17 | 0.70% | 158 |
| May 4, 2026 | 19.80 | 23.70 | 19.00 | 20.03 | 20.03 | 1.26% | 346 |
| Apr 30, 2026 | 20.00 | 20.00 | 18.51 | 19.78 | 19.78 | -1.59% | 4,905 |
| Apr 29, 2026 | 18.60 | 20.10 | 18.35 | 20.10 | 20.10 | 1.06% | 2,299 |
| Apr 28, 2026 | 19.75 | 20.75 | 18.90 | 19.89 | 19.89 | -1.34% | 180 |
| Apr 27, 2026 | 20.00 | 20.48 | 18.01 | 20.16 | 20.16 | 0.65% | 1,271 |
| Apr 24, 2026 | 20.55 | 22.89 | 20.00 | 20.03 | 20.03 | -8.12% | 1,727 |
| Apr 23, 2026 | 22.90 | 22.90 | 20.35 | 21.80 | 21.80 | -0.68% | 1,349 |
| Apr 22, 2026 | 21.02 | 24.50 | 20.51 | 21.95 | 21.95 | 2.86% | 1,179 |
| Apr 21, 2026 | 21.10 | 22.03 | 20.90 | 21.34 | 21.34 | 1.19% | 312 |
| Apr 20, 2026 | 20.90 | 22.34 | 20.80 | 21.09 | 21.09 | -5.60% | 1,131 |
| Apr 17, 2026 | 24.79 | 24.79 | 21.59 | 22.34 | 22.34 | 4.44% | 93 |
| Apr 16, 2026 | 21.30 | 22.15 | 20.72 | 21.39 | 21.39 | 5.11% | 3,728 |
| Apr 15, 2026 | 20.96 | 23.50 | 20.29 | 20.35 | 20.35 | 0.25% | 393 |
| Apr 13, 2026 | 21.50 | 21.84 | 19.50 | 20.30 | 20.30 | -2.59% | 3,251 |
| Apr 10, 2026 | 21.50 | 21.70 | 19.53 | 20.84 | 20.84 | 1.66% | 3,162 |
| Apr 9, 2026 | 23.10 | 23.10 | 19.70 | 20.50 | 20.50 | 4.54% | 3,472 |
| Apr 8, 2026 | 19.97 | 21.75 | 19.10 | 19.61 | 19.61 | 7.98% | 1,673 |
| Apr 7, 2026 | 19.01 | 19.10 | 18.10 | 18.16 | 18.16 | -0.82% | 2,682 |
| Apr 6, 2026 | 17.60 | 19.50 | 17.50 | 18.31 | 18.31 | -2.35% | 357 |
| Apr 2, 2026 | 16.70 | 19.00 | 15.73 | 18.75 | 18.75 | 7.33% | 223 |
| Apr 1, 2026 | 16.20 | 17.89 | 15.60 | 17.47 | 17.47 | 0.87% | 149 |
| Mar 30, 2026 | 15.70 | 17.49 | 15.40 | 17.32 | 17.32 | 3.34% | 222 |
| Mar 27, 2026 | 15.00 | 17.83 | 15.00 | 16.76 | 16.76 | 3.33% | 430 |
| Mar 25, 2026 | 16.95 | 17.90 | 16.22 | 16.22 | 16.22 | -1.93% | 207 |
| Mar 24, 2026 | 17.90 | 17.90 | 15.17 | 16.54 | 16.54 | -0.06% | 651 |
| Mar 23, 2026 | 16.97 | 17.26 | 15.30 | 16.55 | 16.55 | -2.47% | 729 |
| Mar 20, 2026 | 17.25 | 17.25 | 15.75 | 16.97 | 16.97 | 8.09% | 2,194 |
| Mar 19, 2026 | 16.66 | 16.68 | 15.48 | 15.70 | 15.70 | -3.44% | 549 |
| Mar 18, 2026 | 14.76 | 16.74 | 14.76 | 16.26 | 16.26 | 6.83% | 1,153 |
| Mar 17, 2026 | 15.50 | 17.60 | 15.16 | 15.22 | 15.22 | -5.52% | 1,088 |
| Mar 16, 2026 | 15.04 | 16.11 | 15.02 | 16.11 | 16.11 | 0.44% | 749 |
| Mar 13, 2026 | 17.09 | 17.90 | 15.81 | 16.04 | 16.04 | -4.24% | 941 |
| Mar 12, 2026 | 17.00 | 17.90 | 16.51 | 16.75 | 16.75 | -1.99% | 1,736 |
| Mar 11, 2026 | 17.99 | 19.40 | 17.00 | 17.09 | 17.09 | -3.50% | 3,105 |