Hasti Finance Limited (BOM:531387)
India · Delayed Price · Currency is INR 5.88
+0.28 (5.00%)
At close: Jun 17, 2026
Hasti Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 1 |
| Jun 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.86% | 1,042 |
| Jun 5, 2026 | 6.99 | 6.99 | 6.64 | 6.99 | 6.99 | 0.14% | 4,425 |
| Jun 1, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 1 |
| May 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | 10 |
| May 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.93% | 23 |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.89% | 8 |
| May 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 42 |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.26% | 5 |
| May 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 1 |
| May 12, 2026 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | -1.56% | 565 |
| May 11, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.91% | 5,000 |
| May 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 14 |
| May 7, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.00% | 32 |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 333 |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4 |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4 |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.72% | 65 |
| Apr 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.93% | 1,000 |
| Apr 22, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | - | 21,407 |
| Apr 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2 |
| Apr 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 100 |
| Apr 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 100 |
| Apr 6, 2026 | 8.30 | 8.46 | 8.30 | 8.30 | 8.30 | - | 6,020 |
| Mar 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | 2 |
| Mar 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 100 |
| Mar 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 5 |
| Mar 23, 2026 | 8.34 | 8.35 | 8.34 | 8.34 | 8.34 | -2.00% | 1,135 |
| Mar 20, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.92% | 58 |
| Mar 19, 2026 | 8.19 | 8.35 | 8.19 | 8.35 | 8.35 | 1.95% | 7,103 |
| Mar 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.99% | 5 |
| Mar 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.90% | 1,000 |
| Mar 16, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -1.99% | 101 |
| Mar 13, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 61 |
| Mar 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.91% | 100 |
| Mar 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.95% | 8,500 |
| Mar 10, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 0.74% | 102 |
| Mar 9, 2026 | 8.12 | 8.35 | 8.12 | 8.14 | 8.14 | -1.69% | 1,326 |
| 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 |