Haryana Capfin Limited (BOM:532855)
India · Delayed Price · Currency is INR 144.00
+1.15 (0.81%)
At close: Sep 25, 2026
Haryana Capfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 143.50 | 144.00 | 142.85 | 144.00 | 144.00 | 0.81% | 359 |
| Sep 24, 2026 | 144.05 | 144.05 | 141.90 | 142.85 | 142.85 | 0.18% | 219 |
| Sep 23, 2026 | 146.05 | 146.05 | 142.40 | 142.60 | 142.60 | -1.38% | 872 |
| Sep 22, 2026 | 143.50 | 146.45 | 143.50 | 144.60 | 144.60 | 0.77% | 333 |
| Sep 21, 2026 | 149.00 | 149.00 | 143.50 | 143.50 | 143.50 | -3.69% | 23 |
| Sep 18, 2026 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | 0.68% | 28 |
| Sep 17, 2026 | 149.95 | 149.95 | 148.00 | 148.00 | 148.00 | 6.32% | 21 |
| Sep 16, 2026 | 143.95 | 146.00 | 139.15 | 139.20 | 139.20 | -4.43% | 196 |
| Sep 15, 2026 | 147.40 | 147.40 | 145.00 | 145.65 | 145.65 | -1.19% | 536 |
| Sep 11, 2026 | 146.00 | 147.55 | 146.00 | 147.40 | 147.40 | 0.96% | 186 |
| Sep 10, 2026 | 145.75 | 146.00 | 145.25 | 146.00 | 146.00 | 0.17% | 206 |
| Sep 9, 2026 | 146.00 | 146.00 | 145.65 | 145.75 | 145.75 | -0.03% | 134 |
| Sep 8, 2026 | 148.00 | 160.00 | 145.00 | 145.80 | 145.80 | -0.14% | 1,900 |
| Sep 7, 2026 | 147.80 | 150.00 | 143.00 | 146.00 | 146.00 | 0.76% | 734 |
| Sep 4, 2026 | 138.05 | 144.90 | 138.00 | 144.90 | 144.90 | -0.03% | 540 |
| Sep 3, 2026 | 143.00 | 144.95 | 140.00 | 144.95 | 144.95 | -0.03% | 126 |
| Sep 2, 2026 | 139.30 | 145.00 | 139.30 | 145.00 | 145.00 | 6.19% | 80 |
| Sep 1, 2026 | 159.90 | 159.90 | 133.05 | 136.55 | 136.55 | -3.50% | 2,482 |
| Aug 31, 2026 | 138.55 | 141.50 | 138.00 | 141.50 | 141.50 | -3.97% | 44 |
| Aug 28, 2026 | 147.05 | 148.50 | 143.95 | 147.35 | 147.35 | 5.21% | 1,077 |
| Aug 27, 2026 | 161.00 | 161.00 | 140.00 | 140.05 | 140.05 | -4.04% | 263 |
| Aug 26, 2026 | 140.15 | 145.95 | 138.35 | 145.95 | 145.95 | 4.14% | 170 |
| Aug 25, 2026 | 146.90 | 146.90 | 140.00 | 140.15 | 140.15 | -5.62% | 111 |
| Aug 24, 2026 | 140.00 | 148.50 | 140.00 | 148.50 | 148.50 | 3.85% | 201 |
| Aug 21, 2026 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2.14% | 586 |
| Aug 20, 2026 | 143.95 | 143.95 | 134.50 | 140.00 | 140.00 | 2.08% | 815 |
| Aug 19, 2026 | 135.25 | 140.00 | 135.25 | 137.15 | 137.15 | -0.69% | 803 |
| Aug 18, 2026 | 144.70 | 144.70 | 136.05 | 138.10 | 138.10 | -4.56% | 3,804 |
| Aug 17, 2026 | 148.50 | 148.50 | 142.10 | 144.70 | 144.70 | -2.36% | 289 |
| Aug 14, 2026 | 141.00 | 148.75 | 141.00 | 148.20 | 148.20 | 5.11% | 3,712 |
| Aug 13, 2026 | 149.90 | 149.90 | 138.00 | 141.00 | 141.00 | -4.02% | 219 |
| Aug 12, 2026 | 141.00 | 146.95 | 137.50 | 146.90 | 146.90 | 6.41% | 263 |
| Aug 11, 2026 | 137.50 | 143.40 | 135.40 | 138.05 | 138.05 | -4.79% | 1,391 |
| Aug 10, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 3.83% | 365 |
| Aug 7, 2026 | 147.95 | 147.95 | 135.65 | 139.65 | 139.65 | -0.21% | 118 |
| Aug 6, 2026 | 140.05 | 146.00 | 137.70 | 139.95 | 139.95 | -0.04% | 519 |
| Aug 5, 2026 | 144.90 | 144.90 | 140.00 | 140.00 | 140.00 | -3.38% | 65 |
| Aug 4, 2026 | 145.00 | 145.00 | 144.80 | 144.90 | 144.90 | -0.07% | 468 |
| Aug 3, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 4.32% | 482 |
| Jul 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.49% | 101 |
| Jul 30, 2026 | 142.00 | 142.00 | 136.50 | 141.10 | 141.10 | 3.83% | 362 |
| Jul 29, 2026 | 136.00 | 143.95 | 130.00 | 135.90 | 135.90 | -2.16% | 5,691 |
| Jul 28, 2026 | 142.95 | 142.95 | 136.25 | 138.90 | 138.90 | 0.62% | 326 |
| Jul 27, 2026 | 148.00 | 148.00 | 138.00 | 138.05 | 138.05 | -1.88% | 465 |
| Jul 24, 2026 | 142.75 | 142.75 | 140.00 | 140.70 | 140.70 | -1.47% | 137 |
| Jul 23, 2026 | 136.40 | 142.95 | 136.05 | 142.80 | 142.80 | -0.70% | 41 |
| Jul 22, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 5.35% | 25 |
| Jul 21, 2026 | 160.40 | 160.40 | 133.05 | 136.50 | 136.50 | -0.36% | 655 |
| Jul 20, 2026 | 144.90 | 144.90 | 137.00 | 137.00 | 137.00 | -2.07% | 11 |
| Jul 17, 2026 | 142.70 | 142.70 | 136.95 | 139.90 | 139.90 | -1.79% | 1,572 |