Hybrid Financial Services Limited (BOM:500262)
India · Delayed Price · Currency is INR 19.98
+0.37 (1.89%)
At close: Jul 8, 2026
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 15.92 | 17.01 | 15.92 | 16.20 | 16.20 | -3.46% | 2,080 |
| Jun 3, 2026 | 16.78 | 16.99 | 16.33 | 16.78 | 16.78 | -1.24% | 3,312 |
| Jun 2, 2026 | 17.38 | 17.38 | 16.50 | 16.99 | 16.99 | 0.24% | 1,466 |
| Jun 1, 2026 | 17.40 | 17.40 | 16.77 | 16.95 | 16.95 | -2.59% | 323 |
| May 29, 2026 | 17.40 | 17.40 | 17.13 | 17.40 | 17.40 | -0.06% | 2,181 |
| 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 |