Hybrid Financial Services Limited (BOM:500262)
India · Delayed Price · Currency is INR 18.00
+0.50 (2.86%)
At close: Aug 18, 2026
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 17.88 | 18.80 | 17.86 | 18.80 | 18.80 | - | 1,887 |
| Jul 20, 2026 | 18.66 | 18.82 | 17.97 | 18.80 | 18.80 | 0.75% | 3,032 |
| Jul 17, 2026 | 18.90 | 18.95 | 18.10 | 18.66 | 18.66 | -1.74% | 2,039 |
| Jul 16, 2026 | 18.75 | 18.99 | 17.80 | 18.99 | 18.99 | 1.77% | 1,429 |
| Jul 15, 2026 | 19.00 | 19.00 | 18.30 | 18.66 | 18.66 | -1.79% | 1,143 |
| Jul 14, 2026 | 18.52 | 19.24 | 18.15 | 19.00 | 19.00 | - | 1,226 |
| Jul 13, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -4.90% | 196 |
| Jul 10, 2026 | 20.97 | 20.97 | 18.99 | 19.98 | 19.98 | - | 1,330 |
| Jul 8, 2026 | 20.50 | 20.50 | 18.63 | 19.98 | 19.98 | 1.89% | 740 |
| Jul 7, 2026 | 19.87 | 20.68 | 19.11 | 19.61 | 19.61 | -1.75% | 528 |
| Jul 6, 2026 | 21.10 | 21.95 | 19.95 | 19.96 | 19.96 | -4.95% | 3,852 |
| Jul 3, 2026 | 21.50 | 21.50 | 19.72 | 21.00 | 21.00 | 1.20% | 1,946 |
| Jul 2, 2026 | 20.73 | 21.00 | 20.73 | 20.75 | 20.75 | -1.89% | 114 |
| Jul 1, 2026 | 20.00 | 21.15 | 19.30 | 21.15 | 21.15 | 4.19% | 2,238 |
| Jun 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.96% | 51 |
| Jun 29, 2026 | 22.48 | 22.48 | 21.36 | 21.36 | 21.36 | -4.98% | 262 |
| Jun 25, 2026 | 22.41 | 22.99 | 21.85 | 22.48 | 22.48 | -2.22% | 612 |
| Jun 24, 2026 | 23.30 | 23.40 | 21.20 | 22.99 | 22.99 | 3.09% | 1,784 |
| Jun 23, 2026 | 23.00 | 24.68 | 22.09 | 22.30 | 22.30 | -5.71% | 8,925 |
| Jun 22, 2026 | 26.39 | 26.39 | 23.20 | 23.65 | 23.65 | -7.80% | 15,215 |
| Jun 19, 2026 | 24.71 | 26.90 | 24.26 | 25.65 | 25.65 | 14.20% | 163,326 |
| Jun 18, 2026 | 22.19 | 22.46 | 21.17 | 22.46 | 22.46 | 19.98% | 59,547 |
| Jun 17, 2026 | 16.70 | 19.68 | 16.70 | 18.72 | 18.72 | 13.45% | 9,220 |
| Jun 16, 2026 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 2.80% | 1,054 |
| Jun 15, 2026 | 16.89 | 16.89 | 16.02 | 16.05 | 16.05 | 0.19% | 114 |
| Jun 12, 2026 | 16.58 | 17.44 | 15.86 | 16.02 | 16.02 | -0.19% | 6,239 |
| Jun 11, 2026 | 16.20 | 16.60 | 15.51 | 16.05 | 16.05 | -6.85% | 2,869 |
| Jun 10, 2026 | 16.55 | 17.23 | 15.62 | 17.23 | 17.23 | 4.11% | 3,428 |
| Jun 9, 2026 | 16.73 | 16.73 | 16.55 | 16.55 | 16.55 | -1.08% | 5,947 |
| Jun 8, 2026 | 16.73 | 16.75 | 16.15 | 16.73 | 16.73 | 3.59% | 3,360 |
| Jun 5, 2026 | 16.20 | 16.24 | 15.60 | 16.15 | 16.15 | -0.31% | 5,444 |