Skip to main content
logo
Hybrid Financial Services Limited (NSE:HYBRIDFIN)
India flag India · Delayed Price · Currency is INR
17.07
+0.28 (1.67%)
Sep 24, 2026, 3:24 PM IST

NSE:HYBRIDFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.7917.1716.4017.0717.071.67%4,777
Sep 23, 202616.6917.1916.2016.7916.790.60%6,988
Sep 22, 202616.6016.7916.4216.6916.690.54%3,787
Sep 21, 202616.2116.7016.2016.6016.601.90%4,270
Sep 18, 202616.2116.8116.2116.2916.290.37%7,980
Sep 17, 202616.2516.6716.2016.2316.230.12%1,596
Sep 16, 202616.2116.5016.2016.2116.21-2,859
Sep 15, 202616.2016.8016.2016.2116.21-2.41%2,859
Sep 11, 202616.9816.9816.2716.6116.61-2.92%12,623
Sep 10, 202617.0017.1816.5017.1117.110.65%4,107
Sep 9, 202616.8017.2016.8017.0017.00-1.16%2,117
Sep 8, 202617.1918.0416.8517.2017.200.06%4,009
Sep 7, 202616.9917.5016.6717.1917.193.12%10,009
Sep 4, 202616.8017.2516.4216.6716.670.42%7,267
Sep 3, 202616.5216.8016.3116.6016.60-2,519
Sep 2, 202616.9616.9616.2016.6016.60-2.12%7,358
Sep 1, 202617.0017.1516.8016.9616.96-1.68%3,093
Aug 31, 202617.2717.2716.9117.2517.25-0.58%2,454
Aug 28, 202616.8817.4016.8217.3517.353.15%489
Aug 27, 202617.2017.2016.8016.8216.82-1.06%2,826
Aug 26, 202616.8017.8816.8017.0017.00-0.58%9,874
Aug 25, 202616.8017.4816.8017.1017.100.06%7,507
Aug 24, 202617.2417.4016.8017.0917.09-0.93%6,824
Aug 21, 202617.5917.6017.2017.2517.250.17%2,057
Aug 20, 202617.0817.6317.0017.2217.221.29%3,929
Aug 19, 202617.6817.6816.9817.0017.00-3.85%11,820
Aug 18, 202617.0018.0017.0017.6817.681.55%4,400
Aug 17, 202617.3918.3216.7717.4117.41-0.34%21,701
Aug 14, 202617.8617.9017.3117.4717.47-2.62%3,116
Aug 13, 202617.5118.4017.3317.9417.940.67%5,134
Aug 12, 202617.2518.5017.2517.8217.820.39%7,713
Aug 11, 202616.8517.7516.5017.7517.754.97%17,934
Aug 10, 202617.8118.1016.8516.9116.91-4.62%24,605
Aug 7, 202617.9617.9617.1617.7317.731.31%4,465
Aug 6, 202618.0818.5017.1017.5017.50-2.78%15,514
Aug 5, 202618.1118.5817.5318.0018.00-0.61%5,400
Aug 4, 202618.9018.9017.8018.1118.110.50%3,395
Aug 3, 202618.0118.7518.0018.0218.02-2.59%8,156
Jul 31, 202619.3819.3818.0118.5018.50-0.16%4,614
Jul 30, 202618.5418.7018.1118.5318.53-0.05%18,670
Jul 29, 202618.1218.5418.0318.5418.542.83%4,272
Jul 28, 202618.7618.8918.0018.0318.03-3.89%3,154
Jul 27, 202618.0419.0018.0018.7618.763.42%1,986
Jul 24, 202618.2719.2518.0718.1418.14-4.63%29,519
Jul 23, 202618.9919.4918.1019.0219.021.49%5,526
Jul 22, 202618.7518.7517.2618.7418.744.93%23,896
Jul 21, 202618.4518.7417.8517.8617.86-1.05%4,019
Jul 20, 202617.9518.5917.9518.0518.050.11%2,319
Jul 17, 202618.5018.7918.0018.0318.03-0.17%6,944
Jul 16, 202618.4718.5418.0018.0618.06-2.22%13,805