Skip to main content
logo
Hybrid Financial Services Limited (NSE:HYBRIDFIN)
India flag India · Delayed Price · Currency is INR
18.21
+0.62 (3.52%)
Apr 6, 2026, 3:29 PM IST

NSE:HYBRIDFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202618.3418.5017.1018.2118.213.52%5,517
Apr 2, 202616.6917.8016.0017.5917.597.58%6,746
Apr 1, 202616.0017.4016.0016.3516.352.19%5,074
Mar 30, 202615.3017.2715.3016.0016.00-4.93%19,600
Mar 27, 202616.9617.2015.6316.8316.832.25%16,184
Mar 25, 202616.9716.9915.9916.4616.461.54%1,391
Mar 24, 202616.2117.0015.1716.2116.21-7,657
Mar 23, 202616.7017.2015.1616.2116.21-2.93%8,480
Mar 20, 202615.9016.9815.7516.7016.703.02%9,796
Mar 19, 202616.4916.4915.6116.2116.21-0.49%3,870
Mar 18, 202615.6216.9015.1516.2916.295.03%14,957
Mar 17, 202614.5016.5014.5015.5115.51-1.65%4,168
Mar 16, 202615.1516.8715.1515.7715.77-2.17%2,242
Mar 13, 202616.8717.2915.5216.1216.12-2.07%5,637
Mar 12, 202617.3217.4416.3316.4616.46-3.06%6,629
Mar 11, 202617.6817.9816.6516.9816.98-3.90%11,186
Mar 10, 202617.1619.2816.4017.6717.67-2.91%17,017
Mar 9, 202618.3018.6717.1118.2018.20-2.41%9,596
Mar 6, 202619.1820.3017.1018.6518.65-0.05%28,748
Mar 5, 202618.3219.4818.3218.6618.661.80%4,398
Mar 4, 202619.4919.4917.9118.3318.33-5.12%4,654
Mar 2, 202617.5020.0017.5019.3219.321.52%13,720
Feb 27, 202618.8219.4918.8219.0319.030.63%2,316
Feb 26, 202619.8919.8918.5218.9118.91-1.41%4,302
Feb 25, 202620.0220.0219.0519.1819.18-4.20%12,357
Feb 24, 202620.9920.9919.5420.0220.022.46%16,869
Feb 23, 202618.3319.8818.0019.5419.546.08%10,093
Feb 20, 202619.3419.3518.2118.4218.42-3.66%4,075
Feb 19, 202618.5019.4918.3419.1219.124.25%7,019
Feb 18, 202620.0920.9818.1018.3418.34-6.90%24,840
Feb 17, 202619.2920.9819.2919.7019.700.10%2,339
Feb 16, 202619.7020.9919.0019.6819.68-0.10%9,549
Feb 13, 202621.0021.9819.1119.7019.70-7.21%32,935
Feb 12, 202621.0021.9020.0121.2321.231.82%10,620
Feb 11, 202620.9422.0019.6020.8520.85-0.43%7,302
Feb 10, 202620.4721.9019.0020.9420.944.80%18,966
Feb 9, 202620.1020.2518.5519.9819.980.60%8,466
Feb 6, 202621.2522.7419.2119.8619.86-6.54%18,828
Feb 5, 202623.5023.5021.0021.2521.25-6.43%28,886
Feb 4, 202623.9023.9021.1022.7122.711.34%13,367
Feb 3, 202622.0023.7521.6022.4122.411.86%26,659
Feb 2, 202621.7023.2921.0022.0022.001.38%18,195
Feb 1, 202622.0124.1721.0521.7021.70-5.65%7,955
Jan 30, 202623.2523.9021.6423.0023.00-0.78%57,756
Jan 29, 202621.8024.3921.6023.1823.182.48%117,265
Jan 28, 202623.0323.0320.5122.6222.628.02%151,194
Jan 27, 202619.9820.9419.0520.9420.949.98%26,408
Jan 23, 202618.3119.2217.7519.0419.043.99%19,415
Jan 22, 202618.5019.2917.6518.3118.31-0.54%9,113
Jan 21, 202619.0019.0017.5118.4118.411.49%6,298