NSE:HYBRIDFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.10	19.67	18.11	19.62	-	6.05%	1,224
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
May 4, 2026	20.17	20.17	18.15	19.78	19.78	-1.93%	11,006
Apr 30, 2026	19.52	20.60	19.01	20.17	20.17	3.33%	7,247
Apr 29, 2026	18.15	20.00	18.15	19.52	19.52	2.47%	5,920
Apr 28, 2026	19.99	20.17	18.52	19.05	19.05	-1.04%	3,543
Apr 27, 2026	20.80	21.35	19.20	19.25	19.25	-3.41%	28,329
Apr 24, 2026	21.46	21.46	19.70	19.93	19.93	-4.91%	7,715
Apr 23, 2026	21.98	21.98	20.60	20.96	20.96	-0.80%	10,157
Apr 22, 2026	21.00	22.40	19.26	21.13	21.13	2.08%	12,641
Apr 21, 2026	21.95	21.95	20.01	20.70	20.70	-2.45%	9,888
Apr 20, 2026	22.99	22.99	21.10	21.22	21.22	-3.50%	11,185
Apr 17, 2026	22.39	22.39	21.60	21.99	21.99	1.99%	28,079
Apr 16, 2026	21.29	21.90	20.55	21.56	21.56	6.73%	57,395
Apr 15, 2026	20.94	21.50	20.05	20.20	20.20	-2.18%	5,150
Apr 13, 2026	21.69	21.69	19.99	20.65	20.65	2.13%	16,401
Apr 10, 2026	21.59	21.59	20.11	20.22	20.22	0.05%	26,414
Apr 9, 2026	21.70	21.70	19.85	20.21	20.21	1.15%	16,693
Apr 8, 2026	18.81	21.89	18.80	19.98	19.98	9.18%	38,283
Apr 7, 2026	18.74	18.89	18.00	18.30	18.30	0.49%	2,055
Apr 6, 2026	18.34	18.50	17.10	18.21	18.21	3.52%	5,517
Apr 2, 2026	16.69	17.80	16.00	17.59	17.59	7.58%	6,746
Apr 1, 2026	16.00	17.40	16.00	16.35	16.35	2.19%	5,074
Mar 30, 2026	15.30	17.27	15.30	16.00	16.00	-4.93%	19,600
Mar 27, 2026	16.96	17.20	15.63	16.83	16.83	2.25%	16,184
Mar 25, 2026	16.97	16.99	15.99	16.46	16.46	1.54%	1,391
Mar 24, 2026	16.21	17.00	15.17	16.21	16.21	-	7,657
Mar 23, 2026	16.70	17.20	15.16	16.21	16.21	-2.93%	8,480
Mar 20, 2026	15.90	16.98	15.75	16.70	16.70	3.02%	9,796
Mar 19, 2026	16.49	16.49	15.61	16.21	16.21	-0.49%	3,870
Mar 18, 2026	15.62	16.90	15.15	16.29	16.29	5.03%	14,957
Mar 17, 2026	14.50	16.50	14.50	15.51	15.51	-1.65%	4,168
Mar 16, 2026	15.15	16.87	15.15	15.77	15.77	-2.17%	2,242
Mar 13, 2026	16.87	17.29	15.52	16.12	16.12	-2.07%	5,637
Mar 12, 2026	17.32	17.44	16.33	16.46	16.46	-3.06%	6,629
Mar 11, 2026	17.68	17.98	16.65	16.98	16.98	-3.90%	11,186
Mar 10, 2026	17.16	19.28	16.40	17.67	17.67	-2.91%	17,017