Haryana Capfin Limited (BOM:532855)
India · Delayed Price · Currency is INR 146.00
+2.60 (1.81%)
At close: May 25, 2026
Haryana Capfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 155.90 | 155.90 | 153.95 | 153.95 | 153.95 | 5.45% | 12 |
| May 25, 2026 | 144.00 | 146.00 | 143.40 | 146.00 | 146.00 | 1.81% | 99 |
| May 22, 2026 | 144.00 | 145.00 | 140.40 | 143.40 | 143.40 | 0.28% | 1,129 |
| May 21, 2026 | 142.35 | 159.95 | 141.00 | 143.00 | 143.00 | -4.67% | 517 |
| May 20, 2026 | 149.95 | 150.00 | 149.95 | 150.00 | 150.00 | - | 20 |
| May 19, 2026 | 145.05 | 150.00 | 145.05 | 150.00 | 150.00 | 3.45% | 19 |
| May 18, 2026 | 150.00 | 157.85 | 142.00 | 145.00 | 145.00 | -3.27% | 1,704 |
| May 15, 2026 | 144.05 | 150.00 | 144.05 | 149.90 | 149.90 | 0.57% | 307 |
| May 14, 2026 | 154.00 | 154.00 | 148.00 | 149.05 | 149.05 | -0.57% | 58 |
| May 13, 2026 | 153.80 | 153.80 | 147.10 | 149.90 | 149.90 | -2.03% | 167 |
| May 12, 2026 | 154.95 | 154.95 | 153.00 | 153.00 | 153.00 | -3.16% | 91 |
| May 11, 2026 | 156.00 | 161.80 | 156.00 | 158.00 | 158.00 | 4.36% | 157 |
| May 8, 2026 | 162.95 | 162.95 | 151.05 | 151.40 | 151.40 | 0.30% | 895 |
| May 7, 2026 | 154.90 | 154.95 | 146.50 | 150.95 | 150.95 | 1.65% | 771 |
| May 6, 2026 | 150.45 | 154.00 | 132.60 | 148.50 | 148.50 | -4.22% | 857 |
| May 5, 2026 | 155.00 | 158.00 | 152.00 | 155.05 | 155.05 | 2.61% | 1,141 |
| May 4, 2026 | 166.40 | 166.40 | 151.00 | 151.10 | 151.10 | 5.63% | 1,310 |
| Apr 30, 2026 | 150.05 | 151.10 | 140.50 | 143.05 | 143.05 | -5.95% | 1,636 |
| Apr 29, 2026 | 157.00 | 157.00 | 152.10 | 152.10 | 152.10 | -0.98% | 498 |
| Apr 28, 2026 | 150.40 | 154.10 | 150.05 | 153.60 | 153.60 | -2.78% | 155 |
| Apr 27, 2026 | 152.20 | 160.50 | 151.40 | 158.00 | 158.00 | -2.38% | 472 |
| Apr 24, 2026 | 162.00 | 162.00 | 161.80 | 161.85 | 161.85 | -0.09% | 400 |
| Apr 23, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | -1.31% | 390 |
| Apr 22, 2026 | 171.70 | 171.70 | 158.95 | 164.15 | 164.15 | -0.97% | 481 |
| Apr 21, 2026 | 162.95 | 165.75 | 162.95 | 165.75 | 165.75 | 1.72% | 559 |
| Apr 20, 2026 | 164.50 | 164.50 | 153.05 | 162.95 | 162.95 | 0.15% | 1,042 |
| Apr 17, 2026 | 144.55 | 164.90 | 144.50 | 162.70 | 162.70 | 7.04% | 3,578 |
| Apr 16, 2026 | 153.20 | 154.00 | 152.00 | 152.00 | 152.00 | 0.13% | 895 |
| Apr 15, 2026 | 145.05 | 153.20 | 145.00 | 151.80 | 151.80 | 7.36% | 971 |
| Apr 13, 2026 | 164.70 | 164.70 | 141.00 | 141.40 | 141.40 | -4.01% | 2,594 |
| Apr 10, 2026 | 159.95 | 159.95 | 147.00 | 147.30 | 147.30 | 2.65% | 337 |
| Apr 9, 2026 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -1.71% | 273 |
| Apr 8, 2026 | 142.75 | 148.00 | 142.75 | 146.00 | 146.00 | 2.28% | 2,965 |
| Apr 7, 2026 | 139.50 | 143.90 | 136.50 | 142.75 | 142.75 | 4.92% | 1,217 |
| Apr 6, 2026 | 136.95 | 137.95 | 131.60 | 136.05 | 136.05 | -0.66% | 1,271 |
| Apr 2, 2026 | 138.35 | 138.35 | 136.80 | 136.95 | 136.95 | 1.00% | 894 |
| Apr 1, 2026 | 139.70 | 139.95 | 126.70 | 135.60 | 135.60 | 13.00% | 916 |
| Mar 30, 2026 | 131.95 | 131.95 | 119.05 | 120.00 | 120.00 | -3.46% | 2,453 |
| Mar 27, 2026 | 135.00 | 135.00 | 122.00 | 124.30 | 124.30 | -4.02% | 3,666 |
| Mar 25, 2026 | 144.00 | 144.00 | 126.50 | 129.50 | 129.50 | 0.62% | 1,037 |
| Mar 24, 2026 | 128.70 | 132.00 | 126.15 | 128.70 | 128.70 | 2.02% | 1,183 |
| Mar 23, 2026 | 140.30 | 140.30 | 125.00 | 126.15 | 126.15 | -7.85% | 610 |
| Mar 20, 2026 | 138.85 | 138.85 | 136.90 | 136.90 | 136.90 | 2.16% | 174 |
| Mar 19, 2026 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | -0.74% | 595 |
| Mar 18, 2026 | 137.40 | 137.40 | 128.50 | 135.00 | 135.00 | 5.72% | 1,730 |
| Mar 17, 2026 | 132.00 | 137.00 | 124.50 | 127.70 | 127.70 | -6.72% | 8,588 |
| Mar 16, 2026 | 135.50 | 137.00 | 130.20 | 136.90 | 136.90 | 1.03% | 5,549 |
| Mar 13, 2026 | 140.05 | 140.05 | 130.50 | 135.50 | 135.50 | -0.62% | 2,333 |
| Mar 12, 2026 | 132.05 | 144.95 | 132.05 | 136.35 | 136.35 | 1.26% | 79 |
| Mar 11, 2026 | 148.65 | 152.00 | 132.00 | 134.65 | 134.65 | -1.36% | 5,032 |