Hasti Finance Limited (BOM:531387)
India · Delayed Price · Currency is INR 9.50
-0.19 (-1.96%)
At close: Nov 13, 2026
Hasti Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.96% | 10,000 |
| Nov 12, 2026 | 10.63 | 10.63 | 9.69 | 9.69 | 9.69 | -4.91% | 9,757 |
| Nov 11, 2026 | 9.30 | 10.19 | 9.28 | 10.19 | 10.19 | 4.41% | 757 |
| Nov 9, 2026 | 9.82 | 9.82 | 9.50 | 9.76 | 9.76 | 4.27% | 20,205 |
| Nov 8, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.93% | 51 |
| Nov 6, 2026 | 8.89 | 8.92 | 8.80 | 8.92 | 8.92 | 4.94% | 51,305 |
| Nov 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 12 |
| Nov 3, 2026 | 8.69 | 9.09 | 8.49 | 8.49 | 8.49 | -2.30% | 1,212 |
| Nov 2, 2026 | 8.30 | 8.71 | 8.26 | 8.69 | 8.69 | 4.70% | 18,581 |
| Oct 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | 27 |
| Oct 29, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | 3.57% | 2,020 |
| Oct 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5,000 |
| Oct 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 5,000 |
| Oct 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.31% | 62 |
| Oct 21, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.76% | 4 |
| Oct 16, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -5.00% | 205 |
| Oct 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 25 |
| Oct 14, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 8,194 |
| Oct 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 13 |
| Oct 12, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | 3.90% | 31 |
| Oct 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | 14 |
| Oct 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Oct 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 100 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | - | 706 |
| 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 |