Haryana Capfin Limited (BOM:532855)
India · Delayed Price · Currency is INR 148.20
+7.20 (5.11%)
At close: Aug 14, 2026
Haryana Capfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 150.00 | 150.00 | 141.00 | 142.45 | 142.45 | 0.85% | 197 |
| Jul 15, 2026 | 150.00 | 153.00 | 138.25 | 141.25 | 141.25 | -5.17% | 1,279 |
| Jul 14, 2026 | 140.40 | 149.85 | 140.40 | 148.95 | 148.95 | 0.17% | 235 |
| Jul 13, 2026 | 147.90 | 148.70 | 147.90 | 148.70 | 148.70 | 1.47% | 24 |
| Jul 10, 2026 | 142.05 | 149.90 | 139.00 | 146.55 | 146.55 | 1.07% | 490 |
| Jul 9, 2026 | 140.00 | 145.95 | 140.00 | 145.00 | 145.00 | 1.40% | 907 |
| Jul 8, 2026 | 144.75 | 144.75 | 143.00 | 143.00 | 143.00 | -1.21% | 36 |
| Jul 7, 2026 | 146.95 | 146.95 | 140.40 | 144.75 | 144.75 | 5.62% | 136 |
| Jul 6, 2026 | 135.35 | 147.40 | 135.35 | 137.05 | 137.05 | -1.54% | 214 |
| Jul 3, 2026 | 150.00 | 150.00 | 135.00 | 139.20 | 139.20 | -6.58% | 3,658 |
| Jul 2, 2026 | 149.75 | 149.95 | 149.00 | 149.00 | 149.00 | 2.69% | 719 |
| Jun 30, 2026 | 142.65 | 149.80 | 142.60 | 145.10 | 145.10 | -3.14% | 589 |
| Jun 29, 2026 | 149.30 | 150.00 | 149.00 | 149.80 | 149.80 | 0.33% | 23 |
| Jun 25, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - | 2 |
| Jun 24, 2026 | 146.35 | 150.00 | 143.60 | 149.30 | 149.30 | 3.11% | 1,861 |
| Jun 23, 2026 | 159.70 | 159.70 | 142.40 | 144.80 | 144.80 | -3.47% | 171 |
| Jun 22, 2026 | 150.90 | 150.90 | 150.00 | 150.00 | 150.00 | -0.60% | 145 |
| Jun 19, 2026 | 148.00 | 151.70 | 147.30 | 150.90 | 150.90 | 2.44% | 27 |
| Jun 18, 2026 | 146.00 | 155.00 | 140.50 | 147.30 | 147.30 | 3.95% | 275 |
| Jun 17, 2026 | 143.40 | 143.40 | 141.60 | 141.70 | 141.70 | -1.19% | 68 |
| Jun 16, 2026 | 146.00 | 146.50 | 142.10 | 143.40 | 143.40 | -1.78% | 1,956 |
| Jun 15, 2026 | 145.40 | 146.00 | 144.20 | 146.00 | 146.00 | 1.60% | 456 |
| Jun 12, 2026 | 140.00 | 149.10 | 140.00 | 143.70 | 143.70 | 2.53% | 368 |
| Jun 11, 2026 | 142.05 | 147.95 | 140.00 | 140.15 | 140.15 | -1.30% | 227 |
| Jun 10, 2026 | 138.50 | 146.20 | 138.00 | 142.00 | 142.00 | 0.89% | 593 |
| Jun 9, 2026 | 163.00 | 163.00 | 136.80 | 140.75 | 140.75 | -6.04% | 2,087 |
| Jun 8, 2026 | 146.00 | 152.70 | 146.00 | 149.80 | 149.80 | 1.90% | 162 |
| Jun 5, 2026 | 148.00 | 154.80 | 145.00 | 147.00 | 147.00 | 3.41% | 369 |
| Jun 4, 2026 | 154.70 | 158.55 | 141.55 | 142.15 | 142.15 | -3.95% | 721 |