Hasti Finance Limited (BOM:531387)
India · Delayed Price · Currency is INR 8.28
-0.16 (-1.90%)
At close: Mar 6, 2026
Hasti Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.60 | 8.60 | 8.28 | 8.28 | 8.28 | -1.90% | 93 |
| Mar 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.93% | 1,076 |
| Mar 4, 2026 | 8.10 | 8.28 | 7.96 | 8.28 | 8.28 | 1.97% | 2,767 |
| Mar 2, 2026 | 8.12 | 8.16 | 8.11 | 8.12 | 8.12 | 0.62% | 1,214 |
| Feb 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | 5,200 |
| Feb 25, 2026 | 7.92 | 8.24 | 7.92 | 7.92 | 7.92 | -1.98% | 1,226 |
| Feb 24, 2026 | 8.23 | 8.39 | 8.07 | 8.08 | 8.08 | -1.82% | 7,351 |
| Feb 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.98% | 1,429 |
| Feb 20, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | 21,110 |
| Feb 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.93% | 1,508 |
| Feb 17, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.97% | 1,001 |
| Feb 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.87% | 510 |
| Feb 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | 130 |
| Feb 11, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | 3,038 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | 17,191 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | -1.94% | 6,192 |
| Feb 6, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 0.84% | 2,110 |
| Feb 5, 2026 | 7.29 | 7.29 | 7.14 | 7.14 | 7.14 | -1.92% | 27 |
| Feb 4, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 55 |
| Feb 1, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -1.89% | 780 |
| Jan 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.98% | 16 |
| Jan 28, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.94% | 1 |
| Jan 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.91% | 1 |
| Jan 23, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 25 |
| 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 |