Hybrid Financial Services Limited (BOM:500262)
India
· Delayed Price · Currency is INR 18.63
-0.25 (-1.32%)
At close: Mar 9, 2026
Hybrid Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.50 | 20.70 | 17.00 | 18.63 | 18.63 | -1.32% | 2,410 |
| Mar 6, 2026 | 18.40 | 20.25 | 18.40 | 18.88 | 18.88 | 2.39% | 419 |
| Mar 5, 2026 | 19.49 | 19.80 | 18.40 | 18.44 | 18.44 | -3.35% | 1,214 |
| Mar 4, 2026 | 18.60 | 19.27 | 18.00 | 19.08 | 19.08 | -3.10% | 2,452 |
| Mar 2, 2026 | 19.64 | 21.55 | 17.93 | 19.69 | 19.69 | 0.25% | 2,320 |
| Feb 27, 2026 | 19.96 | 21.80 | 18.70 | 19.64 | 19.64 | -1.41% | 37 |
| Feb 25, 2026 | 19.00 | 19.92 | 19.00 | 19.92 | 19.92 | -0.65% | 411 |
| Feb 24, 2026 | 20.50 | 21.12 | 19.91 | 20.05 | 20.05 | -0.15% | 1,403 |
| Feb 23, 2026 | 18.64 | 20.25 | 18.64 | 20.08 | 20.08 | 7.73% | 443 |
| Feb 20, 2026 | 22.00 | 22.00 | 18.28 | 18.64 | 18.64 | -7.40% | 444 |
| Feb 19, 2026 | 19.39 | 20.72 | 19.20 | 20.13 | 20.13 | 6.85% | 654 |
| Feb 18, 2026 | 20.98 | 20.98 | 18.10 | 18.84 | 18.84 | -2.69% | 289 |
| Feb 17, 2026 | 18.61 | 20.39 | 18.50 | 19.36 | 19.36 | -3.44% | 533 |
| Feb 16, 2026 | 19.84 | 20.05 | 19.43 | 20.05 | 20.05 | - | 115 |
| Feb 13, 2026 | 19.01 | 22.50 | 19.01 | 20.05 | 20.05 | -2.15% | 1,989 |
| Feb 12, 2026 | 22.00 | 22.00 | 20.48 | 20.49 | 20.49 | -0.87% | 2,335 |
| Feb 11, 2026 | 20.54 | 22.30 | 20.54 | 20.67 | 20.67 | -1.85% | 1,862 |
| Feb 10, 2026 | 19.30 | 21.50 | 19.30 | 21.06 | 21.06 | 4.57% | 2,088 |
| Feb 9, 2026 | 19.40 | 20.14 | 18.81 | 20.14 | 20.14 | -3.59% | 2,083 |
| Feb 6, 2026 | 19.39 | 22.80 | 19.39 | 20.89 | 20.89 | -2.25% | 1,668 |
| Feb 5, 2026 | 23.04 | 23.04 | 20.78 | 21.37 | 21.37 | -7.25% | 3,332 |
| Feb 4, 2026 | 21.92 | 23.25 | 21.91 | 23.04 | 23.04 | 1.59% | 1,114 |
| Feb 3, 2026 | 21.78 | 22.90 | 21.01 | 22.68 | 22.68 | 3.09% | 5,213 |
| Feb 2, 2026 | 21.70 | 23.00 | 20.88 | 22.00 | 22.00 | - | 3,329 |
| Feb 1, 2026 | 20.70 | 22.86 | 20.70 | 22.00 | 22.00 | -4.31% | 1,039 |
| Jan 30, 2026 | 20.35 | 23.80 | 20.35 | 22.99 | 22.99 | 1.68% | 2,730 |
| Jan 29, 2026 | 24.50 | 24.50 | 22.33 | 22.61 | 22.61 | 1.25% | 12,115 |
| Jan 28, 2026 | 22.93 | 22.93 | 21.00 | 22.33 | 22.33 | 7.10% | 18,622 |
| Jan 27, 2026 | 20.80 | 20.85 | 20.03 | 20.85 | 20.85 | 9.97% | 13,653 |
| Jan 23, 2026 | 17.90 | 19.76 | 17.90 | 18.96 | 18.96 | 0.64% | 723 |
| Jan 22, 2026 | 18.39 | 18.84 | 17.33 | 18.84 | 18.84 | 4.96% | 2,769 |
| Jan 21, 2026 | 18.60 | 19.70 | 17.88 | 17.95 | 17.95 | -4.57% | 645 |
| Jan 20, 2026 | 18.11 | 18.88 | 18.11 | 18.81 | 18.81 | -1.00% | 644 |
| Jan 19, 2026 | 19.08 | 19.08 | 17.70 | 19.00 | 19.00 | 2.04% | 14 |
| Jan 16, 2026 | 18.85 | 18.85 | 18.62 | 18.62 | 18.62 | -3.72% | 215 |
| Jan 14, 2026 | 19.30 | 19.34 | 18.16 | 19.34 | 19.34 | 4.26% | 15,608 |
| Jan 13, 2026 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | -4.82% | 233 |
| Jan 12, 2026 | 20.45 | 20.45 | 18.51 | 19.49 | 19.49 | 0.05% | 2,202 |
| Jan 9, 2026 | 20.50 | 20.50 | 19.48 | 19.48 | 19.48 | -4.98% | 17 |
| Jan 8, 2026 | 19.48 | 20.50 | 19.48 | 20.50 | 20.50 | - | 310 |
| Jan 6, 2026 | 19.55 | 20.50 | 19.55 | 20.50 | 20.50 | 0.05% | 57 |
| Jan 5, 2026 | 19.21 | 20.49 | 19.21 | 20.49 | 20.49 | 2.40% | 952 |
| Jan 2, 2026 | 20.23 | 20.55 | 19.25 | 20.01 | 20.01 | 1.57% | 2,289 |
| Jan 1, 2026 | 19.70 | 19.75 | 19.22 | 19.70 | 19.70 | -0.25% | 366 |
| Dec 31, 2025 | 20.50 | 20.50 | 19.10 | 19.75 | 19.75 | -1.74% | 1,311 |
| Dec 29, 2025 | 20.11 | 20.11 | 19.02 | 20.10 | 20.10 | 0.55% | 188 |
| Dec 26, 2025 | 18.90 | 20.05 | 18.50 | 19.99 | 19.99 | 4.66% | 2,292 |
| Dec 24, 2025 | 19.10 | 19.10 | 18.72 | 19.10 | 19.10 | -2.05% | 95 |
| Dec 23, 2025 | 18.84 | 19.70 | 18.84 | 19.50 | 19.50 | 3.39% | 1,103 |
| Dec 22, 2025 | 19.00 | 19.00 | 18.86 | 18.86 | 18.86 | -4.75% | 319 |
| Dec 19, 2025 | 18.24 | 19.80 | 18.24 | 19.80 | 19.80 | 3.13% | 360 |
| Dec 18, 2025 | 18.27 | 19.90 | 18.24 | 19.20 | 19.20 | - | 2,293 |
| Dec 17, 2025 | 18.90 | 20.70 | 18.89 | 19.20 | 19.20 | -3.27% | 224 |
| Dec 16, 2025 | 18.90 | 19.85 | 18.90 | 19.85 | 19.85 | -0.20% | 80 |
| Dec 15, 2025 | 20.73 | 20.73 | 18.77 | 19.89 | 19.89 | 0.71% | 387 |
| Dec 12, 2025 | 19.00 | 19.78 | 19.00 | 19.75 | 19.75 | 3.95% | 319 |
| Dec 11, 2025 | 19.49 | 19.49 | 19.00 | 19.00 | 19.00 | 1.39% | 1,916 |
| Dec 10, 2025 | 19.50 | 20.40 | 18.70 | 18.74 | 18.74 | -3.90% | 1,336 |
| Dec 9, 2025 | 19.75 | 20.65 | 18.89 | 19.50 | 19.50 | -1.91% | 28 |
| Dec 8, 2025 | 19.04 | 20.00 | 19.04 | 19.88 | 19.88 | -0.80% | 1,023 |
| Dec 5, 2025 | 20.01 | 20.29 | 20.01 | 20.04 | 20.04 | 0.15% | 120 |
| Dec 4, 2025 | 19.55 | 20.50 | 19.04 | 20.01 | 20.01 | 2.35% | 260 |
| Dec 3, 2025 | 20.60 | 21.00 | 19.48 | 19.55 | 19.55 | -4.63% | 1,095 |
| Dec 2, 2025 | 19.79 | 20.50 | 19.00 | 20.50 | 20.50 | 3.59% | 203 |
| Dec 1, 2025 | 20.54 | 20.54 | 19.79 | 19.79 | 19.79 | -4.99% | 634 |
| Nov 28, 2025 | 20.81 | 21.40 | 20.77 | 20.83 | 20.83 | -4.71% | 2,500 |
| Nov 27, 2025 | 23.10 | 23.10 | 21.06 | 21.86 | 21.86 | -0.64% | 2,463 |
| Nov 26, 2025 | 21.25 | 22.00 | 21.25 | 22.00 | 22.00 | 2.33% | 531 |
| Nov 24, 2025 | 21.99 | 21.99 | 20.95 | 21.50 | 21.50 | -2.23% | 377 |
| Nov 21, 2025 | 21.99 | 21.99 | 20.90 | 21.99 | 21.99 | - | 1,357 |
| Nov 20, 2025 | 21.55 | 21.99 | 21.53 | 21.99 | 21.99 | -2.53% | 781 |
| Nov 19, 2025 | 23.60 | 23.60 | 22.56 | 22.56 | 22.56 | -4.97% | 355 |
| Nov 18, 2025 | 22.05 | 23.75 | 22.05 | 23.74 | 23.74 | 3.80% | 563 |
| Nov 17, 2025 | 23.50 | 23.99 | 22.50 | 22.87 | 22.87 | -2.72% | 3,067 |
| Nov 14, 2025 | 23.90 | 23.90 | 22.86 | 23.51 | 23.51 | 3.11% | 4,276 |
| Nov 13, 2025 | 22.90 | 24.29 | 22.40 | 22.80 | 22.80 | -2.98% | 1,752 |
| Nov 12, 2025 | 25.19 | 25.19 | 22.85 | 23.50 | 23.50 | -2.16% | 3,967 |
| Nov 11, 2025 | 23.95 | 24.40 | 22.09 | 24.02 | 24.02 | 3.36% | 14,673 |
| Nov 10, 2025 | 22.99 | 23.24 | 22.99 | 23.24 | 23.24 | 4.97% | 2,639 |
| Nov 7, 2025 | 20.90 | 22.52 | 20.38 | 22.14 | 22.14 | 3.22% | 7,679 |
| Nov 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.96% | 927 |
| Nov 4, 2025 | 22.57 | 23.34 | 22.57 | 22.57 | 22.57 | -4.97% | 10,251 |
| Nov 3, 2025 | 23.75 | 26.00 | 23.75 | 23.75 | 23.75 | -4.96% | 25,142 |
| Oct 31, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.98% | 491 |
| Oct 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.99% | 558 |
| Oct 29, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.98% | 2,976 |
| Oct 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -4.99% | 67 |
| Oct 27, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.99% | 1,155 |
| Oct 24, 2025 | 35.21 | 35.21 | 32.27 | 32.27 | 32.27 | -4.98% | 29,917 |
| Oct 23, 2025 | 33.96 | 33.96 | 32.50 | 33.96 | 33.96 | 4.98% | 85,500 |
| Oct 21, 2025 | 32.00 | 32.35 | 31.48 | 32.35 | 32.35 | 10.00% | 24,209 |
| Oct 20, 2025 | 23.99 | 29.46 | 22.60 | 29.41 | 29.41 | 19.80% | 112,037 |
| Oct 17, 2025 | 24.01 | 24.91 | 23.20 | 24.55 | 24.55 | 18.26% | 346,101 |
| Oct 16, 2025 | 17.20 | 20.76 | 17.20 | 20.76 | 20.76 | 20.00% | 6,446 |
| Oct 15, 2025 | 17.87 | 18.07 | 17.24 | 17.30 | 17.30 | -3.19% | 561 |
| Oct 14, 2025 | 18.36 | 19.02 | 17.30 | 17.87 | 17.87 | -3.98% | 5,193 |
| Oct 13, 2025 | 18.20 | 19.16 | 18.20 | 18.61 | 18.61 | -5.24% | 1,591 |
| Oct 10, 2025 | 17.55 | 20.31 | 17.55 | 19.64 | 19.64 | -2.14% | 20,818 |
| Oct 9, 2025 | 22.49 | 23.34 | 19.73 | 20.07 | 20.07 | 3.19% | 486,554 |
| Oct 8, 2025 | 15.98 | 19.45 | 15.98 | 19.45 | 19.45 | 19.99% | 32,079 |