Hybrid Financial Services Limited (NSE:HYBRIDFIN)
India · Delayed Price · Currency is INR 15.88
+0.31 (1.99%)
Aug 22, 2025, 3:27 PM IST
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.81 | 16.23 | 14.79 | 16.23 | 16.23 | 4.24% | 25,075 |
| Aug 21, 2025 | 15.00 | 15.87 | 14.39 | 15.57 | 15.57 | 2.98% | 25,312 |
| Aug 20, 2025 | 14.06 | 15.27 | 14.06 | 15.12 | 15.12 | 3.77% | 6,235 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.42 | 14.57 | 14.57 | -4.02% | 8,109 |
| Aug 18, 2025 | 14.12 | 15.29 | 14.12 | 15.18 | 15.18 | 2.85% | 6,997 |
| Aug 14, 2025 | 14.90 | 16.00 | 14.57 | 14.76 | 14.76 | -3.72% | 4,871 |
| Aug 13, 2025 | 15.30 | 16.23 | 15.21 | 15.33 | 15.33 | -2.29% | 4,729 |
| Aug 12, 2025 | 16.18 | 16.24 | 15.01 | 15.69 | 15.69 | 1.10% | 4,321 |
| Aug 11, 2025 | 15.17 | 16.50 | 15.17 | 15.52 | 15.52 | -2.57% | 8,442 |
| Aug 8, 2025 | 15.62 | 16.30 | 15.05 | 15.93 | 15.93 | 2.51% | 1,865 |
| Aug 7, 2025 | 15.49 | 15.63 | 14.36 | 15.54 | 15.54 | 4.37% | 11,578 |
| Aug 6, 2025 | 15.40 | 15.50 | 14.72 | 14.89 | 14.89 | -3.31% | 3,870 |
| Aug 5, 2025 | 14.65 | 15.88 | 14.65 | 15.40 | 15.40 | 0.65% | 12,382 |
| Aug 4, 2025 | 15.19 | 15.54 | 14.15 | 15.30 | 15.30 | 3.38% | 7,594 |
| Aug 1, 2025 | 15.06 | 15.06 | 14.75 | 14.80 | 14.80 | -1.73% | 849 |
| Jul 31, 2025 | 15.30 | 15.30 | 15.06 | 15.06 | 15.06 | -2.02% | 849 |
| Jul 30, 2025 | 15.39 | 15.39 | 15.37 | 15.37 | 15.37 | -2.04% | 2,100 |
| Jul 29, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.06% | 696 |
| Jul 28, 2025 | 16.35 | 16.35 | 16.02 | 16.02 | 16.02 | -2.02% | 8,855 |
| Jul 25, 2025 | 16.13 | 16.38 | 16.13 | 16.35 | 16.35 | 1.81% | 1,235 |
| Jul 24, 2025 | 15.75 | 16.06 | 15.75 | 16.06 | 16.06 | 1.97% | 1,506 |
| Jul 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.94% | 3,301 |
| Jul 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.98% | 4,610 |
| Jul 21, 2025 | 15.19 | 15.19 | 15.15 | 15.15 | 15.15 | -0.26% | 4,036 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.19 | 15.19 | 15.19 | -2.00% | 2,395 |
| Jul 17, 2025 | 15.48 | 15.75 | 15.48 | 15.50 | 15.50 | -1.84% | 27,811 |
| Jul 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -2.05% | 13,475 |
| Jul 15, 2025 | 16.45 | 16.45 | 16.12 | 16.12 | 16.12 | -2.01% | 1,755 |
| Jul 14, 2025 | 16.79 | 16.79 | 16.45 | 16.45 | 16.45 | -2.03% | 10,006 |
| Jul 11, 2025 | 16.48 | 16.79 | 16.48 | 16.79 | 16.79 | 1.94% | 4,373 |
| Jul 10, 2025 | 16.17 | 16.47 | 16.17 | 16.47 | 16.47 | 1.98% | 9,982 |
| Jul 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.00% | 8,200 |
| Jul 8, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.02% | 1,771 |
| Jul 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.04% | 1,704 |
| Jul 4, 2025 | 17.45 | 17.45 | 17.17 | 17.17 | 17.17 | -2.05% | 1,624 |
| Jul 3, 2025 | 17.54 | 17.54 | 17.53 | 17.53 | 17.53 | -2.01% | 5,518 |
| Jul 2, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -2.03% | 5,911 |
| Jul 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.04% | 3,017 |
| Jun 30, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.05% | 3,347 |
| Jun 27, 2025 | 20.02 | 20.80 | 19.01 | 19.03 | 19.03 | -4.95% | 40,874 |
| Jun 26, 2025 | 20.01 | 20.02 | 19.40 | 20.02 | 20.02 | 4.98% | 27,347 |
| Jun 25, 2025 | 19.07 | 19.07 | 18.25 | 19.07 | 19.07 | 4.95% | 28,096 |
| Jun 24, 2025 | 17.36 | 18.17 | 17.36 | 18.17 | 18.17 | 4.97% | 22,873 |
| Jun 23, 2025 | 15.66 | 17.31 | 15.66 | 17.31 | 17.31 | 4.97% | 25,172 |
| Jun 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -5.01% | 20,150 |
| Jun 19, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -5.03% | 11,687 |
| Jun 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -5.04% | 8,432 |
| Jun 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -5.03% | 5,600 |
| Jun 16, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -5.01% | 9,974 |
| Jun 13, 2025 | 22.45 | 22.45 | 21.34 | 21.34 | 21.34 | -5.03% | 33,791 |