Hasti Finance Limited (BOM:531387)
India · Delayed Price · Currency is INR 8.10
-0.40 (-4.71%)
At close: Oct 1, 2026
Hasti Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.75 | 8.75 | 8.10 | 8.10 | 8.10 | -4.71% | 153 |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.82% | 27 |
| Sep 28, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% | 5 |
| Sep 25, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.56% | 350 |
| Sep 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 56 |
| Sep 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 1,547 |
| Sep 22, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -4.76% | 1,587 |
| Sep 21, 2026 | 8.55 | 9.45 | 8.55 | 9.45 | 9.45 | 5.00% | 4,001 |
| Sep 18, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | - | 1,532 |
| Sep 17, 2026 | 9.24 | 9.24 | 8.36 | 9.00 | 9.00 | 2.27% | 4,522 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.66% | 374 |
| Sep 15, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | 4.89% | 1,605 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.89% | 146 |
| Sep 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 217 |
| Sep 9, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 20 |
| Sep 7, 2026 | 8.00 | 8.39 | 8.00 | 8.39 | 8.39 | 4.88% | 502 |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 105 |
| Sep 2, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | - | 543 |
| Sep 1, 2026 | 8.24 | 8.24 | 7.85 | 8.00 | 8.00 | -2.91% | 87 |
| Aug 31, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4.97% | 24 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.95% | 1,572 |
| Aug 27, 2026 | 7.48 | 7.48 | 7.26 | 7.48 | 7.48 | 4.91% | 22,666 |
| Aug 26, 2026 | 7.87 | 7.87 | 7.13 | 7.13 | 7.13 | -4.93% | 28,545 |
| Aug 25, 2026 | 7.65 | 7.67 | 7.50 | 7.50 | 7.50 | 2.60% | 6,765 |
| Aug 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.88% | 2,726 |
| Aug 21, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 4.97% | 1,840 |
| Aug 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.90% | 424 |
| Aug 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.98% | 835 |
| Aug 13, 2026 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | 4.87% | 830 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | 166 |
| Aug 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 12 |
| Aug 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.74% | 50 |
| Jul 27, 2026 | 4.96 | 5.48 | 4.96 | 5.48 | 5.48 | 4.98% | 514 |
| Jul 16, 2026 | 4.96 | 5.22 | 4.96 | 5.22 | 5.22 | - | 283 |
| Jul 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | 79 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 1 |
| Jul 6, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 62 |
| Jul 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.00% | 16 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 100 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 22,831 |
| Jun 30, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -0.17% | 251 |
| Jun 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 4,000 |
| Jun 23, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 9,901 |
| Jun 22, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 432 |
| Jun 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 7 |
| Jun 17, 2026 | 5.58 | 5.88 | 5.58 | 5.88 | 5.88 | 5.00% | 261 |
| Jun 16, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | -2.78% | 105 |
| Jun 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -4.00% | 2,548 |
| Jun 11, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -0.17% | 20,012 |
| Jun 10, 2026 | 6.32 | 6.32 | 6.01 | 6.01 | 6.01 | -4.91% | 850 |