Hybrid Financial Services Limited (NSE:HYBRIDFIN)
India · Delayed Price · Currency is INR 19.12
+0.78 (4.25%)
Feb 19, 2026, 3:29 PM IST
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 20.09 | 20.98 | 18.10 | 18.34 | 18.34 | -6.90% | 24,840 |
| Feb 17, 2026 | 19.29 | 20.98 | 19.29 | 19.70 | 19.70 | 0.10% | 2,339 |
| Feb 16, 2026 | 19.70 | 20.99 | 19.00 | 19.68 | 19.68 | -0.10% | 9,549 |
| Feb 13, 2026 | 21.00 | 21.98 | 19.11 | 19.70 | 19.70 | -7.21% | 32,935 |
| Feb 12, 2026 | 21.00 | 21.90 | 20.01 | 21.23 | 21.23 | 1.82% | 10,620 |
| Feb 11, 2026 | 20.94 | 22.00 | 19.60 | 20.85 | 20.85 | -0.43% | 7,302 |
| Feb 10, 2026 | 20.47 | 21.90 | 19.00 | 20.94 | 20.94 | 4.80% | 18,966 |
| Feb 9, 2026 | 20.10 | 20.25 | 18.55 | 19.98 | 19.98 | 0.60% | 8,466 |
| Feb 6, 2026 | 21.25 | 22.74 | 19.21 | 19.86 | 19.86 | -6.54% | 18,828 |
| Feb 5, 2026 | 23.50 | 23.50 | 21.00 | 21.25 | 21.25 | -6.43% | 28,886 |
| Feb 4, 2026 | 23.90 | 23.90 | 21.10 | 22.71 | 22.71 | 1.34% | 13,367 |
| Feb 3, 2026 | 22.00 | 23.75 | 21.60 | 22.41 | 22.41 | 1.86% | 26,659 |
| Feb 2, 2026 | 21.70 | 23.29 | 21.00 | 22.00 | 22.00 | 1.38% | 18,195 |
| Feb 1, 2026 | 22.01 | 24.17 | 21.05 | 21.70 | 21.70 | -5.65% | 7,955 |
| Jan 30, 2026 | 23.25 | 23.90 | 21.64 | 23.00 | 23.00 | -0.78% | 57,756 |
| Jan 29, 2026 | 21.80 | 24.39 | 21.60 | 23.18 | 23.18 | 2.48% | 117,265 |
| Jan 28, 2026 | 23.03 | 23.03 | 20.51 | 22.62 | 22.62 | 8.02% | 151,194 |
| Jan 27, 2026 | 19.98 | 20.94 | 19.05 | 20.94 | 20.94 | 9.98% | 26,408 |
| Jan 23, 2026 | 18.31 | 19.22 | 17.75 | 19.04 | 19.04 | 3.99% | 19,415 |
| Jan 22, 2026 | 18.50 | 19.29 | 17.65 | 18.31 | 18.31 | -0.54% | 9,113 |
| Jan 21, 2026 | 19.00 | 19.00 | 17.51 | 18.41 | 18.41 | 1.49% | 6,298 |
| Jan 20, 2026 | 18.56 | 18.90 | 18.00 | 18.14 | 18.14 | -2.26% | 17,960 |
| Jan 19, 2026 | 18.60 | 19.50 | 18.11 | 18.56 | 18.56 | -0.54% | 9,094 |
| Jan 16, 2026 | 19.14 | 19.34 | 18.51 | 18.66 | 18.66 | -2.51% | 3,888 |
| Jan 14, 2026 | 18.49 | 19.20 | 18.11 | 19.14 | 19.14 | 3.52% | 5,907 |
| Jan 13, 2026 | 18.50 | 18.83 | 18.08 | 18.49 | 18.49 | -0.11% | 2,128 |
| Jan 12, 2026 | 19.83 | 19.83 | 18.05 | 18.51 | 18.51 | -2.01% | 3,619 |
| Jan 9, 2026 | 18.21 | 19.20 | 18.21 | 18.89 | 18.89 | 0.37% | 2,905 |
| Jan 8, 2026 | 18.21 | 19.60 | 18.21 | 18.82 | 18.82 | -0.84% | 12,776 |
| Jan 7, 2026 | 19.99 | 19.99 | 18.55 | 18.98 | 18.98 | -2.11% | 2,480 |
| Jan 6, 2026 | 20.41 | 20.41 | 19.39 | 19.39 | 19.39 | -5.00% | 58,837 |
| Jan 5, 2026 | 21.00 | 21.00 | 19.50 | 20.41 | 20.41 | 1.74% | 5,123 |
| Jan 2, 2026 | 20.23 | 20.40 | 19.40 | 20.06 | 20.06 | -0.84% | 7,849 |
| Jan 1, 2026 | 20.30 | 20.35 | 19.00 | 20.23 | 20.23 | 4.33% | 9,124 |
| Dec 31, 2025 | 19.45 | 19.45 | 18.42 | 19.39 | 19.39 | 2.16% | 3,869 |
| Dec 30, 2025 | 19.30 | 19.80 | 18.53 | 18.98 | 18.98 | -0.94% | 5,760 |
| Dec 29, 2025 | 19.67 | 20.50 | 19.00 | 19.16 | 19.16 | -2.59% | 14,399 |
| Dec 26, 2025 | 19.11 | 19.91 | 18.50 | 19.67 | 19.67 | 2.93% | 3,999 |
| Dec 24, 2025 | 17.68 | 19.18 | 17.68 | 19.11 | 19.11 | 3.30% | 5,475 |
| Dec 23, 2025 | 18.89 | 19.19 | 18.00 | 18.50 | 18.50 | -0.16% | 9,925 |
| Dec 22, 2025 | 19.75 | 19.80 | 18.45 | 18.53 | 18.53 | -3.24% | 5,948 |
| Dec 19, 2025 | 18.10 | 19.20 | 17.81 | 19.15 | 19.15 | 4.42% | 7,739 |
| Dec 18, 2025 | 18.61 | 19.19 | 17.71 | 18.34 | 18.34 | -1.45% | 7,601 |
| Dec 17, 2025 | 18.90 | 18.90 | 18.22 | 18.61 | 18.61 | -1.53% | 6,508 |
| Dec 16, 2025 | 18.35 | 19.50 | 18.35 | 18.90 | 18.90 | -1.56% | 5,974 |
| Dec 15, 2025 | 18.95 | 19.33 | 18.52 | 19.20 | 19.20 | -0.72% | 6,762 |
| Dec 12, 2025 | 18.80 | 19.65 | 18.01 | 19.34 | 19.34 | 2.87% | 9,855 |
| Dec 11, 2025 | 18.50 | 19.16 | 18.50 | 18.80 | 18.80 | -3.34% | 7,523 |
| Dec 10, 2025 | 19.00 | 19.60 | 18.11 | 19.45 | 19.45 | 2.37% | 3,211 |
| Dec 9, 2025 | 18.75 | 19.60 | 17.95 | 19.00 | 19.00 | 0.58% | 20,994 |