Hybrid Financial Services Limited (NSE:HYBRIDFIN)
India · Delayed Price · Currency is INR 15.10
+0.07 (0.47%)
Nov 11, 2026, 2:12 PM IST
NSE:HYBRIDFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | 0.47% | 6,313 |
| Nov 9, 2026 | 15.39 | 15.39 | 14.81 | 15.03 | 15.03 | -1.12% | 6,198 |
| Nov 8, 2026 | 15.40 | 15.40 | 14.80 | 15.20 | 15.20 | 0.26% | 2,238 |
| Nov 6, 2026 | 15.40 | 15.40 | 15.01 | 15.16 | 15.16 | -0.26% | 1,588 |
| Nov 5, 2026 | 15.09 | 15.89 | 15.00 | 15.20 | 15.20 | 0.86% | 4,107 |
| Nov 4, 2026 | 14.99 | 15.10 | 14.50 | 15.07 | 15.07 | 1.48% | 4,392 |
| Nov 3, 2026 | 16.40 | 16.40 | 14.50 | 14.85 | 14.85 | -7.25% | 83,675 |
| Nov 2, 2026 | 15.99 | 16.40 | 15.72 | 16.01 | 16.01 | 0.13% | 2,986 |
| Oct 30, 2026 | 16.38 | 16.38 | 15.70 | 15.99 | 15.99 | -2.38% | 5,439 |
| Oct 29, 2026 | 16.80 | 16.80 | 15.36 | 16.38 | 16.38 | -2.15% | 3,029 |
| Oct 28, 2026 | 16.40 | 16.77 | 16.00 | 16.74 | 16.74 | 2.20% | 156 |
| Oct 27, 2026 | 16.00 | 16.94 | 15.70 | 16.38 | 16.38 | 2.95% | 6,592 |
| Oct 26, 2026 | 16.00 | 16.00 | 15.41 | 15.91 | 15.91 | 0.25% | 979 |
| Oct 23, 2026 | 15.99 | 15.99 | 15.70 | 15.87 | 15.87 | 0.32% | 2,215 |
| Oct 22, 2026 | 15.61 | 16.40 | 15.02 | 15.82 | 15.82 | 1.35% | 6,424 |
| Oct 21, 2026 | 16.43 | 16.74 | 15.30 | 15.61 | 15.61 | -3.34% | 8,170 |
| Oct 19, 2026 | 16.03 | 16.70 | 16.00 | 16.15 | 16.15 | -1.46% | 1,951 |
| Oct 16, 2026 | 15.70 | 17.18 | 15.70 | 16.39 | 16.39 | 1.93% | 21,323 |
| Oct 15, 2026 | 16.80 | 17.20 | 15.66 | 16.08 | 16.08 | -5.69% | 19,221 |
| Oct 14, 2026 | 17.20 | 17.20 | 16.48 | 17.05 | 17.05 | -0.70% | 2,372 |
| Oct 13, 2026 | 17.20 | 17.20 | 16.41 | 17.17 | 17.17 | 2.94% | 1,229 |
| Oct 12, 2026 | 17.60 | 18.00 | 15.91 | 16.68 | 16.68 | -5.33% | 16,304 |
| Oct 9, 2026 | 18.00 | 18.25 | 17.20 | 17.62 | 17.62 | -1.07% | 8,495 |
| Oct 8, 2026 | 17.60 | 18.40 | 17.20 | 17.81 | 17.81 | -0.17% | 8,407 |
| Oct 7, 2026 | 17.25 | 19.00 | 16.81 | 17.84 | 17.84 | 1.59% | 19,378 |
| Oct 6, 2026 | 17.43 | 17.89 | 16.81 | 17.56 | 17.56 | 0.75% | 4,344 |
| Oct 5, 2026 | 17.20 | 17.99 | 16.80 | 17.43 | 17.43 | 0.40% | 6,826 |
| Oct 1, 2026 | 17.90 | 18.25 | 16.80 | 17.36 | 17.36 | -3.23% | 95,433 |
| Sep 30, 2026 | 17.74 | 18.35 | 17.50 | 17.94 | 17.94 | 0.67% | 3,054 |
| Sep 29, 2026 | 18.00 | 18.00 | 16.70 | 17.82 | 17.82 | 2.65% | 12,018 |
| Sep 28, 2026 | 16.70 | 18.35 | 16.70 | 17.36 | 17.36 | 3.95% | 3,559 |
| Sep 25, 2026 | 17.07 | 17.14 | 16.42 | 16.70 | 16.70 | -2.17% | 1,739 |
| Sep 24, 2026 | 16.79 | 17.17 | 16.40 | 17.07 | 17.07 | 1.67% | 4,777 |
| Sep 23, 2026 | 16.69 | 17.19 | 16.20 | 16.79 | 16.79 | 0.60% | 6,988 |
| Sep 22, 2026 | 16.60 | 16.79 | 16.42 | 16.69 | 16.69 | 0.54% | 3,787 |
| Sep 21, 2026 | 16.21 | 16.70 | 16.20 | 16.60 | 16.60 | 1.90% | 4,270 |
| Sep 18, 2026 | 16.21 | 16.81 | 16.21 | 16.29 | 16.29 | 0.37% | 7,980 |
| Sep 17, 2026 | 16.25 | 16.67 | 16.20 | 16.23 | 16.23 | 0.12% | 1,596 |
| Sep 16, 2026 | 16.21 | 16.50 | 16.20 | 16.21 | 16.21 | - | 2,859 |
| Sep 15, 2026 | 16.20 | 16.80 | 16.20 | 16.21 | 16.21 | -2.41% | 2,859 |
| Sep 11, 2026 | 16.98 | 16.98 | 16.27 | 16.61 | 16.61 | -2.92% | 12,623 |
| Sep 10, 2026 | 17.00 | 17.18 | 16.50 | 17.11 | 17.11 | 0.65% | 4,107 |
| Sep 9, 2026 | 16.80 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 2,117 |
| Sep 8, 2026 | 17.19 | 18.04 | 16.85 | 17.20 | 17.20 | 0.06% | 4,009 |
| Sep 7, 2026 | 16.99 | 17.50 | 16.67 | 17.19 | 17.19 | 3.12% | 10,009 |
| Sep 4, 2026 | 16.80 | 17.25 | 16.42 | 16.67 | 16.67 | 0.42% | 7,267 |
| Sep 3, 2026 | 16.52 | 16.80 | 16.31 | 16.60 | 16.60 | - | 2,519 |
| Sep 2, 2026 | 16.96 | 16.96 | 16.20 | 16.60 | 16.60 | -2.12% | 7,358 |
| Sep 1, 2026 | 17.00 | 17.15 | 16.80 | 16.96 | 16.96 | -1.68% | 3,093 |
| Aug 31, 2026 | 17.27 | 17.27 | 16.91 | 17.25 | 17.25 | -0.58% | 2,454 |