Haryana Capfin Limited (BOM:532855)
India · Delayed Price · Currency is INR 157.20
-0.85 (-0.54%)
At close: Jan 20, 2026
Haryana Capfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 166.00 | 166.00 | 162.15 | 163.00 | 163.00 | -2.60% | 533 |
| Jan 22, 2026 | 173.25 | 173.25 | 166.00 | 167.35 | 167.35 | -1.47% | 226 |
| Jan 21, 2026 | 157.20 | 182.95 | 151.00 | 169.85 | 169.85 | 8.05% | 2,101 |
| Jan 20, 2026 | 159.40 | 162.95 | 152.00 | 157.20 | 157.20 | -0.54% | 424 |
| Jan 19, 2026 | 165.15 | 165.15 | 157.50 | 158.05 | 158.05 | -1.86% | 150 |
| Jan 16, 2026 | 165.95 | 169.95 | 160.00 | 161.05 | 161.05 | -0.98% | 1,880 |
| Jan 14, 2026 | 175.00 | 175.00 | 156.10 | 162.65 | 162.65 | -6.36% | 1,283 |
| Jan 13, 2026 | 167.75 | 177.50 | 167.75 | 173.70 | 173.70 | 4.58% | 349 |
| Jan 12, 2026 | 173.00 | 173.00 | 165.00 | 166.10 | 166.10 | -1.72% | 125 |
| Jan 9, 2026 | 171.00 | 171.00 | 160.20 | 169.00 | 169.00 | 4.26% | 721 |
| Jan 8, 2026 | 173.00 | 173.00 | 162.00 | 162.10 | 162.10 | -4.65% | 1,056 |
| Jan 7, 2026 | 169.50 | 177.95 | 163.05 | 170.00 | 170.00 | 1.80% | 586 |
| Jan 6, 2026 | 169.05 | 169.90 | 165.45 | 167.00 | 167.00 | 0.78% | 233 |
| Jan 5, 2026 | 161.00 | 173.95 | 161.00 | 165.70 | 165.70 | 0.42% | 1,336 |
| Jan 2, 2026 | 166.30 | 169.30 | 162.00 | 165.00 | 165.00 | -0.78% | 1,559 |
| Jan 1, 2026 | 168.95 | 169.80 | 164.20 | 166.30 | 166.30 | -1.57% | 275 |
| Dec 31, 2025 | 179.70 | 179.70 | 165.00 | 168.95 | 168.95 | 2.67% | 1,073 |
| Dec 30, 2025 | 193.00 | 193.00 | 163.00 | 164.55 | 164.55 | -3.18% | 485 |
| Dec 29, 2025 | 169.95 | 169.95 | 165.00 | 169.95 | 169.95 | -0.41% | 631 |
| Dec 26, 2025 | 176.00 | 176.80 | 169.95 | 170.65 | 170.65 | 0.38% | 1,146 |
| Dec 24, 2025 | 167.45 | 179.95 | 167.45 | 170.00 | 170.00 | 1.52% | 1,201 |
| Dec 23, 2025 | 174.70 | 174.70 | 165.10 | 167.45 | 167.45 | -3.68% | 1,474 |
| Dec 22, 2025 | 170.65 | 175.95 | 161.00 | 173.85 | 173.85 | 3.92% | 277 |
| Dec 19, 2025 | 167.00 | 172.95 | 167.00 | 167.30 | 167.30 | 0.18% | 177 |
| Dec 18, 2025 | 171.30 | 172.00 | 166.00 | 167.00 | 167.00 | -2.51% | 1,537 |
| Dec 17, 2025 | 171.15 | 176.95 | 171.15 | 171.30 | 171.30 | 0.09% | 305 |
| Dec 16, 2025 | 194.70 | 194.70 | 171.10 | 171.15 | 171.15 | -3.00% | 724 |
| Dec 15, 2025 | 171.15 | 177.90 | 168.00 | 176.45 | 176.45 | 2.56% | 308 |
| Dec 12, 2025 | 179.50 | 179.50 | 170.00 | 172.05 | 172.05 | -3.61% | 389 |
| Dec 11, 2025 | 179.95 | 179.95 | 172.50 | 178.50 | 178.50 | -0.81% | 111 |
| Dec 10, 2025 | 168.00 | 189.90 | 168.00 | 179.95 | 179.95 | 4.20% | 179 |
| Dec 9, 2025 | 199.85 | 199.85 | 169.55 | 172.70 | 172.70 | 2.80% | 1,498 |
| Dec 8, 2025 | 177.95 | 177.95 | 168.00 | 168.00 | 168.00 | -2.89% | 300 |
| Dec 5, 2025 | 174.70 | 177.90 | 170.00 | 173.00 | 173.00 | -1.14% | 746 |
| Dec 4, 2025 | 180.20 | 180.20 | 169.00 | 175.00 | 175.00 | -4.84% | 143 |
| Dec 3, 2025 | 184.40 | 184.40 | 183.90 | 183.90 | 183.90 | -0.30% | 58 |
| Dec 2, 2025 | 179.95 | 184.50 | 177.25 | 184.45 | 184.45 | -1.10% | 515 |
| Dec 1, 2025 | 175.00 | 186.50 | 172.60 | 186.50 | 186.50 | 2.67% | 800 |
| Nov 28, 2025 | 174.00 | 182.70 | 171.05 | 181.65 | 181.65 | 4.40% | 1,274 |
| Nov 27, 2025 | 170.00 | 178.00 | 163.00 | 174.00 | 174.00 | 2.62% | 1,641 |
| Nov 26, 2025 | 179.00 | 179.00 | 169.10 | 169.55 | 169.55 | -4.75% | 1,278 |
| Nov 25, 2025 | 175.00 | 180.00 | 166.25 | 178.00 | 178.00 | 1.71% | 4,679 |
| Nov 24, 2025 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.34% | 1,274 |
| Nov 21, 2025 | 190.90 | 190.90 | 179.00 | 179.20 | 179.20 | -3.60% | 2,892 |
| Nov 20, 2025 | 185.30 | 194.90 | 185.30 | 185.90 | 185.90 | -4.69% | 1,796 |
| Nov 19, 2025 | 199.00 | 199.00 | 195.05 | 195.05 | 195.05 | -4.43% | 445 |
| Oct 28, 2025 | 214.10 | 214.10 | 204.10 | 204.10 | 204.10 | -2.11% | 506 |
| Oct 27, 2025 | 203.55 | 212.85 | 202.00 | 208.50 | 208.50 | 1.39% | 2,688 |
| Oct 24, 2025 | 215.00 | 215.00 | 205.00 | 205.65 | 205.65 | -3.56% | 2,754 |
| Oct 23, 2025 | 212.00 | 218.00 | 206.00 | 213.25 | 213.25 | 1.69% | 3,972 |