Hasti Finance Limited (BOM:531387)
India · Delayed Price · Currency is INR 7.87
0.00 (0.00%)
At close: Jan 20, 2026
Hasti Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 228 |
| Jan 19, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.99% | 3,736 |
| Jan 16, 2026 | 8.15 | 8.15 | 8.03 | 8.03 | 8.03 | -1.95% | 23 |
| Jan 14, 2026 | 8.10 | 8.20 | 8.10 | 8.19 | 8.19 | -0.12% | 852 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.91% | 1 |
| Jan 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.76% | 2 |
| Jan 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.96% | 67 |
| Jan 8, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.92% | 20 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 3,388 |
| Jan 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 1 |
| Jan 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2 |
| Dec 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 10 |
| Dec 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2 |
| Dec 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.93% | 500 |
| Dec 19, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 20 |
| Dec 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.97% | 297 |
| Dec 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 5 |
| Dec 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 3 |
| Dec 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 10 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | -1.93% | 16 |
| Dec 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.97% | 1 |
| Dec 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 11 |
| Dec 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 235 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | 1,154 |
| Dec 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.43% | 1 |
| Nov 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 10 |
| Nov 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 100 |
| Nov 26, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 308 |
| Nov 24, 2025 | 9.10 | 9.21 | 9.10 | 9.21 | 9.21 | - | 7,390 |
| Nov 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.71% | 3,000 |
| Nov 20, 2025 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | -1.99% | 8 |
| Nov 18, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | -1.85% | 78 |
| Nov 17, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% | 2 |
| Nov 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% | 5,008 |
| Nov 12, 2025 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 1.78% | 1,212 |
| Nov 11, 2025 | 9.56 | 9.75 | 9.56 | 9.56 | 9.56 | - | 11,245 |
| Nov 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1,613 |
| Nov 7, 2025 | 9.38 | 9.56 | 9.38 | 9.56 | 9.56 | 1.92% | 390 |
| Nov 6, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 50 |
| Nov 4, 2025 | 9.76 | 9.76 | 9.38 | 9.38 | 9.38 | -1.99% | 676 |
| Nov 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 160 |
| Oct 31, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | -0.21% | 582 |
| Oct 30, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.10% | 2,120 |
| Oct 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.93% | 297 |
| Oct 28, 2025 | 9.78 | 9.78 | 9.59 | 9.69 | 9.69 | 1.04% | 15,159 |
| Oct 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.91% | 371 |
| Oct 24, 2025 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | - | 1,336 |
| Oct 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 1,900 |
| Oct 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.95% | 106 |
| Oct 20, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 860 |