Hybrid Financial Services Limited (BOM:500262)
India · Delayed Price · Currency is INR 18.19
+0.53 (3.00%)
At close: Sep 30, 2026
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 18.01 | 19.30 | 17.06 | 18.19 | 18.19 | 3.00% | 2,531 |
| Sep 29, 2026 | 18.70 | 18.70 | 17.50 | 17.66 | 17.66 | 3.82% | 782 |
| Sep 28, 2026 | 18.90 | 18.90 | 16.03 | 17.01 | 17.01 | -1.16% | 1,354 |
| Sep 25, 2026 | 17.09 | 17.65 | 16.85 | 17.21 | 17.21 | 2.38% | 1,083 |
| Sep 24, 2026 | 16.81 | 16.81 | 16.32 | 16.81 | 16.81 | -1.98% | 515 |
| Sep 23, 2026 | 16.36 | 17.15 | 16.02 | 17.15 | 17.15 | 4.83% | 130 |
| Sep 22, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.98% | 250 |
| Sep 21, 2026 | 16.12 | 16.70 | 16.12 | 16.69 | 16.69 | -1.53% | 501 |
| Sep 18, 2026 | 16.23 | 16.95 | 16.23 | 16.95 | 16.95 | 4.50% | 425 |
| Sep 17, 2026 | 16.22 | 16.22 | 16.20 | 16.22 | 16.22 | - | 602 |
| Sep 16, 2026 | 16.22 | 16.22 | 15.75 | 16.22 | 16.22 | -1.99% | 954 |
| Sep 15, 2026 | 16.56 | 16.56 | 16.18 | 16.55 | 16.55 | -2.59% | 100 |
| Sep 11, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 55 |
| Sep 10, 2026 | 16.85 | 17.00 | 16.34 | 16.99 | 16.99 | -1.22% | 2,808 |
| Sep 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% | 50 |
| Sep 8, 2026 | 17.30 | 17.30 | 16.55 | 17.25 | 17.25 | -0.29% | 18 |
| Sep 7, 2026 | 16.83 | 17.30 | 16.44 | 17.30 | 17.30 | - | 831 |
| Sep 4, 2026 | 17.38 | 17.38 | 17.30 | 17.30 | 17.30 | 1.76% | 215 |
| Sep 3, 2026 | 17.05 | 17.05 | 16.52 | 17.00 | 17.00 | -0.47% | 1,026 |
| Sep 2, 2026 | 16.91 | 17.25 | 16.42 | 17.08 | 17.08 | -0.99% | 511 |
| Sep 1, 2026 | 16.55 | 17.25 | 16.45 | 17.25 | 17.25 | 0.41% | 30 |
| Aug 31, 2026 | 17.48 | 17.48 | 17.13 | 17.18 | 17.18 | -1.77% | 1,093 |
| Aug 28, 2026 | 17.20 | 17.49 | 16.88 | 17.49 | 17.49 | 3.61% | 106 |
| Aug 27, 2026 | 17.20 | 17.20 | 16.85 | 16.88 | 16.88 | -3.54% | 721 |
| Aug 26, 2026 | 17.50 | 17.66 | 17.50 | 17.50 | 17.50 | 4.04% | 632 |
| Aug 25, 2026 | 16.82 | 16.86 | 16.82 | 16.82 | 16.82 | -3.50% | 272 |
| Aug 24, 2026 | 17.45 | 17.45 | 16.75 | 17.43 | 17.43 | -0.11% | 867 |
| Aug 21, 2026 | 16.62 | 17.50 | 16.62 | 17.45 | 17.45 | -0.17% | 539 |
| Aug 20, 2026 | 17.10 | 17.49 | 17.10 | 17.48 | 17.48 | 2.22% | 51 |
| Aug 19, 2026 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | -5.00% | 275 |
| Aug 18, 2026 | 17.50 | 18.00 | 17.10 | 18.00 | 18.00 | 2.86% | 1,157 |
| Aug 17, 2026 | 19.10 | 19.10 | 17.50 | 17.50 | 17.50 | -4.11% | 4,105 |
| Aug 14, 2026 | 18.25 | 18.25 | 17.26 | 18.25 | 18.25 | 4.29% | 526 |
| Aug 13, 2026 | 18.35 | 18.35 | 17.48 | 17.50 | 17.50 | - | 244 |
| Aug 12, 2026 | 18.54 | 18.54 | 17.50 | 17.50 | 17.50 | -1.13% | 325 |
| Aug 11, 2026 | 16.15 | 17.70 | 16.15 | 17.70 | 17.70 | 4.73% | 4,039 |
| Aug 10, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -4.95% | 1,272 |
| Aug 7, 2026 | 17.80 | 18.40 | 16.85 | 17.78 | 17.78 | 1.43% | 1,368 |
| Aug 6, 2026 | 18.80 | 18.80 | 17.53 | 17.53 | 17.53 | -2.61% | 3,406 |
| Aug 5, 2026 | 18.10 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 222 |
| Aug 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 4 |
| Aug 3, 2026 | 19.00 | 19.00 | 18.05 | 19.00 | 19.00 | - | 842 |
| Jul 31, 2026 | 17.87 | 19.00 | 17.87 | 19.00 | 19.00 | 1.06% | 517 |
| Jul 30, 2026 | 18.97 | 18.97 | 18.02 | 18.80 | 18.80 | -0.27% | 175 |
| Jul 29, 2026 | 18.10 | 18.85 | 18.05 | 18.85 | 18.85 | 4.14% | 188 |
| Jul 28, 2026 | 18.70 | 19.00 | 18.00 | 18.10 | 18.10 | -3.72% | 1,061 |
| Jul 27, 2026 | 19.00 | 19.00 | 18.20 | 18.80 | 18.80 | -1.05% | 234 |
| Jul 24, 2026 | 18.53 | 20.40 | 18.53 | 19.00 | 19.00 | -2.51% | 239 |
| Jul 23, 2026 | 19.90 | 19.90 | 19.40 | 19.49 | 19.49 | 2.58% | 476 |
| Jul 22, 2026 | 19.70 | 19.70 | 18.12 | 19.00 | 19.00 | 1.06% | 784 |