NSE:HYBRIDFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.62	19.00	18.11	18.47	18.47	-1.70%	7,817
Jul 14, 2026	18.45	18.98	18.30	18.79	18.79	2.34%	8,849
Jul 13, 2026	19.60	19.60	18.05	18.36	18.36	-2.65%	6,191
Jul 10, 2026	17.84	19.54	17.84	18.86	18.86	1.23%	22,340
Jul 9, 2026	18.18	19.85	18.18	18.63	18.63	-2.41%	15,487
Jul 8, 2026	19.60	20.70	18.81	19.09	19.09	-3.59%	8,748
Jul 7, 2026	20.58	20.58	19.25	19.80	19.80	-0.05%	4,358
Jul 6, 2026	20.76	21.50	19.73	19.81	19.81	-4.58%	21,403
Jul 3, 2026	19.24	20.89	19.24	20.76	20.76	4.32%	21,844
Jul 2, 2026	20.29	20.29	19.01	19.90	19.90	1.43%	5,028
Jul 1, 2026	18.78	20.60	18.78	19.62	19.62	-0.71%	28,779
Jun 30, 2026	20.79	20.79	19.76	19.76	19.76	-4.95%	27,171
Jun 29, 2026	21.88	21.88	20.79	20.79	20.79	-4.98%	23,037
Jun 25, 2026	22.87	22.87	21.73	21.88	21.88	-4.33%	27,669
Jun 24, 2026	22.55	23.20	21.48	22.87	22.87	1.42%	25,068
Jun 23, 2026	23.49	24.30	22.30	22.55	22.55	-4.77%	72,672
Jun 22, 2026	25.91	26.00	23.50	23.68	23.68	-7.82%	228,920
Jun 19, 2026	24.50	27.00	24.11	25.69	25.69	13.22%	1,434,518
Jun 18, 2026	19.50	22.69	19.50	22.69	22.69	19.99%	769,267
Jun 17, 2026	16.20	19.49	16.20	18.91	18.91	16.15%	83,125
Jun 16, 2026	16.38	16.69	16.00	16.28	16.28	-0.12%	5,443
Jun 15, 2026	16.18	16.90	15.84	16.30	16.30	0.18%	5,756
Jun 12, 2026	16.00	16.57	15.71	16.27	16.27	1.69%	5,616
Jun 11, 2026	16.60	16.60	15.76	16.00	16.00	-0.25%	2,781
Jun 10, 2026	16.44	16.99	15.70	16.04	16.04	-2.91%	5,116
Jun 9, 2026	16.51	16.99	15.63	16.52	16.52	0.18%	9,836
Jun 8, 2026	15.76	16.69	15.55	16.49	16.49	1.98%	12,992
Jun 5, 2026	16.80	16.80	15.71	16.17	16.17	-1.16%	12,943
Jun 4, 2026	16.99	17.00	16.01	16.36	16.36	-1.98%	7,671
Jun 3, 2026	17.20	17.30	16.21	16.69	16.69	-1.01%	6,158
Jun 2, 2026	17.00	17.39	16.11	16.86	16.86	0.12%	10,496
Jun 1, 2026	18.00	18.18	16.58	16.84	16.84	-3.55%	8,538
May 29, 2026	17.20	17.99	16.85	17.46	17.46	-0.51%	8,180
May 27, 2026	17.78	18.20	17.23	17.55	17.55	-1.29%	9,315
May 26, 2026	18.37	18.37	17.00	17.78	17.78	-0.73%	23,649
May 25, 2026	19.10	19.67	16.75	17.91	17.91	-3.19%	72,480
May 22, 2026	18.84	19.30	17.71	18.50	18.50	-1.80%	10,640
May 21, 2026	19.49	20.00	18.30	18.84	18.84	2.22%	4,510
May 20, 2026	17.31	19.18	17.31	18.43	18.43	-1.34%	7,356
May 19, 2026	19.00	20.08	18.50	18.68	18.68	-0.59%	1,649
May 18, 2026	19.88	19.88	18.30	18.79	18.79	-3.74%	7,525
May 15, 2026	18.95	19.90	17.42	19.52	19.52	7.31%	10,985
May 14, 2026	18.66	19.40	18.02	18.19	18.19	-1.78%	6,011
May 13, 2026	19.45	19.45	17.90	18.52	18.52	-1.07%	6,281
May 12, 2026	19.40	19.40	18.16	18.72	18.72	-0.85%	5,225
May 11, 2026	19.01	19.73	18.75	18.88	18.88	-3.87%	6,994
May 8, 2026	19.65	21.40	19.18	19.64	19.64	-	21,074
May 7, 2026	19.73	20.10	19.15	19.64	19.64	-0.46%	4,175
May 6, 2026	19.12	20.20	19.00	19.73	19.73	-0.85%	8,702
May 5, 2026	19.78	20.00	19.78	19.90	19.90	0.61%	2,807