Hybrid Financial Services Ltd. HYBRIDFIN
NSE · India · Finance
INR 17.30-0.64 (-3.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 17.36 | -3.23% | INR 17.90 | INR 18.25 | INR 16.80 | 95.43K |
| 2026-09-30 | INR 17.94 | +0.67% | INR 17.74 | INR 18.35 | INR 17.50 | 3.05K |
| 2026-09-29 | INR 17.82 | +2.65% | INR 18.00 | INR 18.00 | INR 16.70 | 12.02K |
| 2026-09-28 | INR 17.36 | +3.95% | INR 16.70 | INR 18.35 | INR 16.70 | 3.56K |
| 2026-09-25 | INR 16.70 | -2.17% | INR 17.07 | INR 17.14 | INR 16.42 | 1.74K |
| 2026-09-24 | INR 17.07 | +1.67% | INR 16.79 | INR 17.17 | INR 16.40 | 4.78K |
| 2026-09-23 | INR 16.79 | +0.60% | INR 16.69 | INR 17.19 | INR 16.20 | 6.99K |
| 2026-09-22 | INR 16.69 | +0.54% | INR 16.60 | INR 16.79 | INR 16.42 | 3.79K |
| 2026-09-21 | INR 16.60 | +1.90% | INR 16.21 | INR 16.70 | INR 16.20 | 4.27K |
| 2026-09-18 | INR 16.29 | +0.37% | INR 16.21 | INR 16.81 | INR 16.21 | 7.98K |
| 2026-09-17 | INR 16.23 | +0.12% | INR 16.25 | INR 16.67 | INR 16.20 | 1.60K |
| 2026-09-16 | INR 16.21 | 0.00% | INR 16.21 | INR 16.50 | INR 16.20 | 2.86K |
| 2026-09-15 | INR 16.21 | -2.41% | INR 16.20 | INR 16.80 | INR 16.20 | 2.86K |
| 2026-09-11 | INR 16.61 | -2.92% | INR 16.98 | INR 16.98 | INR 16.27 | 12.62K |
| 2026-09-10 | INR 17.11 | +0.65% | INR 17.00 | INR 17.18 | INR 16.50 | 4.11K |
| 2026-09-09 | INR 17.00 | -1.16% | INR 16.80 | INR 17.20 | INR 16.80 | 2.12K |
| 2026-09-08 | INR 17.20 | +0.06% | INR 17.19 | INR 18.04 | INR 16.85 | 4.01K |
| 2026-09-07 | INR 17.19 | +3.12% | INR 16.99 | INR 17.50 | INR 16.67 | 10.01K |
| 2026-09-04 | INR 16.67 | +0.42% | INR 16.80 | INR 17.25 | INR 16.42 | 7.27K |
| 2026-09-03 | INR 16.60 | 0.00% | INR 16.52 | INR 16.80 | INR 16.31 | 2.52K |
| 2026-09-02 | INR 16.60 | -2.12% | INR 16.96 | INR 16.96 | INR 16.20 | 7.36K |
| 2026-09-01 | INR 16.96 | -1.68% | INR 17.00 | INR 17.15 | INR 16.80 | 3.09K |
| 2026-08-31 | INR 17.25 | -0.58% | INR 17.27 | INR 17.27 | INR 16.91 | 2.45K |
| 2026-08-28 | INR 17.35 | +3.15% | INR 16.88 | INR 17.40 | INR 16.82 | 489 |
| 2026-08-27 | INR 16.82 | -1.06% | INR 17.20 | INR 17.20 | INR 16.80 | 2.83K |
| 2026-08-26 | INR 17.00 | -0.58% | INR 16.80 | INR 17.88 | INR 16.80 | 9.87K |
| 2026-08-25 | INR 17.10 | +0.06% | INR 16.80 | INR 17.48 | INR 16.80 | 7.51K |
| 2026-08-24 | INR 17.09 | -0.93% | INR 17.24 | INR 17.40 | INR 16.80 | 6.82K |
| 2026-08-21 | INR 17.25 | +0.17% | INR 17.59 | INR 17.60 | INR 17.20 | 2.06K |
| 2026-08-20 | INR 17.22 | +1.29% | INR 17.08 | INR 17.63 | INR 17.00 | 3.93K |
| 2026-08-19 | INR 17.00 | -3.85% | INR 17.68 | INR 17.68 | INR 16.98 | 11.82K |
| 2026-08-18 | INR 17.68 | +1.55% | INR 17.00 | INR 18.00 | INR 17.00 | 4.40K |
| 2026-08-17 | INR 17.41 | -0.34% | INR 17.39 | INR 18.32 | INR 16.77 | 21.70K |
| 2026-08-14 | INR 17.47 | -2.62% | INR 17.86 | INR 17.90 | INR 17.31 | 3.12K |
| 2026-08-13 | INR 17.94 | +0.67% | INR 17.51 | INR 18.40 | INR 17.33 | 5.13K |
| 2026-08-12 | INR 17.82 | +0.39% | INR 17.25 | INR 18.50 | INR 17.25 | 7.71K |
| 2026-08-11 | INR 17.75 | +4.97% | INR 16.85 | INR 17.75 | INR 16.50 | 17.93K |
| 2026-08-10 | INR 16.91 | -4.62% | INR 17.81 | INR 18.10 | INR 16.85 | 24.61K |
| 2026-08-07 | INR 17.73 | +1.31% | INR 17.96 | INR 17.96 | INR 17.16 | 4.47K |
| 2026-08-06 | INR 17.50 | -2.78% | INR 18.08 | INR 18.50 | INR 17.10 | 15.51K |
| 2026-08-05 | INR 18.00 | -0.61% | INR 18.11 | INR 18.58 | INR 17.53 | 5.40K |
| 2026-08-04 | INR 18.11 | +0.50% | INR 18.90 | INR 18.90 | INR 17.80 | 3.40K |
| 2026-08-03 | INR 18.02 | -2.59% | INR 18.01 | INR 18.75 | INR 18.00 | 8.16K |
| 2026-07-31 | INR 18.50 | -0.16% | INR 19.38 | INR 19.38 | INR 18.01 | 4.61K |
| 2026-07-30 | INR 18.53 | -0.05% | INR 18.54 | INR 18.70 | INR 18.11 | 18.67K |
| 2026-07-29 | INR 18.54 | +2.83% | INR 18.12 | INR 18.54 | INR 18.03 | 4.27K |
| 2026-07-28 | INR 18.03 | -3.89% | INR 18.76 | INR 18.89 | INR 18.00 | 3.15K |
| 2026-07-27 | INR 18.76 | +3.42% | INR 18.04 | INR 19.00 | INR 18.00 | 1.99K |
| 2026-07-24 | INR 18.14 | -4.63% | INR 18.27 | INR 19.25 | INR 18.07 | 29.52K |
| 2026-07-23 | INR 19.02 | +1.49% | INR 18.99 | INR 19.49 | INR 18.10 | 5.53K |
| 2026-07-22 | INR 18.74 | +4.93% | INR 18.75 | INR 18.75 | INR 17.26 | 23.90K |
| 2026-07-21 | INR 17.86 | -1.05% | INR 18.45 | INR 18.74 | INR 17.85 | 4.02K |
| 2026-07-20 | INR 18.05 | +0.11% | INR 17.95 | INR 18.59 | INR 17.95 | 2.32K |
| 2026-07-17 | INR 18.03 | -0.17% | INR 18.50 | INR 18.79 | INR 18.00 | 6.94K |
| 2026-07-16 | INR 18.06 | -2.22% | INR 18.47 | INR 18.54 | INR 18.00 | 13.81K |
| 2026-07-15 | INR 18.47 | -1.70% | INR 18.62 | INR 19.00 | INR 18.11 | 7.82K |
| 2026-07-14 | INR 18.79 | +2.34% | INR 18.45 | INR 18.98 | INR 18.30 | 8.85K |
| 2026-07-13 | INR 18.36 | -2.65% | INR 19.60 | INR 19.60 | INR 18.05 | 6.19K |
| 2026-07-10 | INR 18.86 | +1.23% | INR 17.84 | INR 19.54 | INR 17.84 | 22.34K |
| 2026-07-09 | INR 18.63 | -2.41% | INR 18.18 | INR 19.85 | INR 18.18 | 15.49K |
| 2026-07-08 | INR 19.09 | -3.59% | INR 19.60 | INR 20.70 | INR 18.81 | 8.75K |
| 2026-07-07 | INR 19.80 | -0.05% | INR 20.58 | INR 20.58 | INR 19.25 | 4.36K |
| 2026-07-06 | INR 19.81 | -4.58% | INR 20.76 | INR 21.50 | INR 19.73 | 21.40K |
| 2026-07-03 | INR 20.76 | +4.32% | INR 19.24 | INR 20.89 | INR 19.24 | 21.84K |
| 2026-07-02 | INR 19.90 | +1.43% | INR 20.29 | INR 20.29 | INR 19.01 | 5.03K |
| 2026-07-01 | INR 19.62 | -0.71% | INR 18.78 | INR 20.60 | INR 18.78 | 28.78K |
| 2026-06-30 | INR 19.76 | -4.95% | INR 20.79 | INR 20.79 | INR 19.76 | 27.17K |
| 2026-06-29 | INR 20.79 | -4.98% | INR 21.88 | INR 21.88 | INR 20.79 | 23.04K |
| 2026-06-26 | INR 21.88 | 0.00% | INR 21.88 | INR 21.88 | INR 21.88 | 0 |
| 2026-06-25 | INR 21.88 | -4.33% | INR 22.87 | INR 22.87 | INR 21.73 | 27.67K |
| 2026-06-24 | INR 22.87 | +1.42% | INR 22.55 | INR 23.20 | INR 21.48 | 25.07K |
| 2026-06-23 | INR 22.55 | -4.77% | INR 23.49 | INR 24.30 | INR 22.30 | 72.67K |
| 2026-06-22 | INR 23.68 | -7.82% | INR 25.91 | INR 26.00 | INR 23.50 | 228.92K |
| 2026-06-19 | INR 25.69 | +13.22% | INR 24.50 | INR 27.00 | INR 24.11 | 1.43M |
| 2026-06-18 | INR 22.69 | +19.99% | INR 19.50 | INR 22.69 | INR 19.50 | 769.27K |
| 2026-06-17 | INR 18.91 | +16.15% | INR 16.20 | INR 19.49 | INR 16.20 | 83.13K |
| 2026-06-16 | INR 16.28 | -0.12% | INR 16.38 | INR 16.69 | INR 16.00 | 5.44K |
| 2026-06-15 | INR 16.30 | +0.18% | INR 16.18 | INR 16.90 | INR 15.84 | 5.76K |
| 2026-06-12 | INR 16.27 | +1.69% | INR 16.00 | INR 16.57 | INR 15.71 | 5.62K |
| 2026-06-11 | INR 16.00 | -0.25% | INR 16.60 | INR 16.60 | INR 15.76 | 2.78K |
| 2026-06-10 | INR 16.04 | -2.91% | INR 16.44 | INR 16.99 | INR 15.70 | 5.12K |
| 2026-06-09 | INR 16.52 | +0.18% | INR 16.51 | INR 16.99 | INR 15.63 | 9.84K |
| 2026-06-08 | INR 16.49 | +1.98% | INR 15.76 | INR 16.69 | INR 15.55 | 12.99K |
| 2026-06-05 | INR 16.17 | -1.16% | INR 16.80 | INR 16.80 | INR 15.71 | 12.94K |
| 2026-06-04 | INR 16.36 | -1.98% | INR 16.99 | INR 17.00 | INR 16.01 | 7.67K |
| 2026-06-03 | INR 16.69 | -1.01% | INR 17.20 | INR 17.30 | INR 16.21 | 6.16K |
| 2026-06-02 | INR 16.86 | +0.12% | INR 17.00 | INR 17.39 | INR 16.11 | 10.50K |
| 2026-06-01 | INR 16.84 | -3.55% | INR 18.00 | INR 18.18 | INR 16.58 | 8.54K |
| 2026-05-29 | INR 17.46 | -0.51% | INR 17.20 | INR 17.99 | INR 16.85 | 8.18K |
| 2026-05-28 | INR 17.55 | 0.00% | INR 17.55 | INR 17.55 | INR 17.55 | 0 |