Skip to main content
Hybrid Financial Services Limited (BOM:500262)
India flag India · Delayed Price · Currency is INR
19.89
-0.27 (-1.34%)
At close: Apr 28, 2026

Hybrid Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7520.7518.9019.8919.89-1.34%180
Apr 27, 202620.0020.4818.0120.1620.160.65%1,271
Apr 24, 202620.5522.8920.0020.0320.03-8.12%1,727
Apr 23, 202622.9022.9020.3521.8021.80-0.68%1,349
Apr 22, 202621.0224.5020.5121.9521.952.86%1,179
Apr 21, 202621.1022.0320.9021.3421.341.19%312
Apr 20, 202620.9022.3420.8021.0921.09-5.60%1,131
Apr 17, 202624.7924.7921.5922.3422.344.44%93
Apr 16, 202621.3022.1520.7221.3921.395.11%3,728
Apr 15, 202620.9623.5020.2920.3520.350.25%393
Apr 13, 202621.5021.8419.5020.3020.30-2.59%3,251
Apr 10, 202621.5021.7019.5320.8420.841.66%3,162
Apr 9, 202623.1023.1019.7020.5020.504.54%3,472
Apr 8, 202619.9721.7519.1019.6119.617.98%1,673
Apr 7, 202619.0119.1018.1018.1618.16-0.82%2,682
Apr 6, 202617.6019.5017.5018.3118.31-2.35%357
Apr 2, 202616.7019.0015.7318.7518.757.33%223
Apr 1, 202616.2017.8915.6017.4717.470.87%149
Mar 30, 202615.7017.4915.4017.3217.323.34%222
Mar 27, 202615.0017.8315.0016.7616.763.33%430
Mar 25, 202616.9517.9016.2216.2216.22-1.93%207
Mar 24, 202617.9017.9015.1716.5416.54-0.06%651
Mar 23, 202616.9717.2615.3016.5516.55-2.47%729
Mar 20, 202617.2517.2515.7516.9716.978.09%2,194
Mar 19, 202616.6616.6815.4815.7015.70-3.44%549
Mar 18, 202614.7616.7414.7616.2616.266.83%1,153
Mar 17, 202615.5017.6015.1615.2215.22-5.52%1,088
Mar 16, 202615.0416.1115.0216.1116.110.44%749
Mar 13, 202617.0917.9015.8116.0416.04-4.24%941
Mar 12, 202617.0017.9016.5116.7516.75-1.99%1,736
Mar 11, 202617.9919.4017.0017.0917.09-3.50%3,105
Mar 10, 202617.5019.4717.0517.7117.71-4.94%2,390
Mar 9, 202617.5020.7017.0018.6318.63-1.32%2,410
Mar 6, 202618.4020.2518.4018.8818.882.39%419
Mar 5, 202619.4919.8018.4018.4418.44-3.35%1,214
Mar 4, 202618.6019.2718.0019.0819.08-3.10%2,452
Mar 2, 202619.6421.5517.9319.6919.690.25%2,320
Feb 27, 202619.9621.8018.7019.6419.64-1.41%37
Feb 25, 202619.0019.9219.0019.9219.92-0.65%411
Feb 24, 202620.5021.1219.9120.0520.05-0.15%1,403
Feb 23, 202618.6420.2518.6420.0820.087.73%443
Feb 20, 202622.0022.0018.2818.6418.64-7.40%444
Feb 19, 202619.3920.7219.2020.1320.136.85%654
Feb 18, 202620.9820.9818.1018.8418.84-2.69%289
Feb 17, 202618.6120.3918.5019.3619.36-3.44%533
Feb 16, 202619.8420.0519.4320.0520.05-115
Feb 13, 202619.0122.5019.0120.0520.05-2.15%1,989
Feb 12, 202622.0022.0020.4820.4920.49-0.87%2,335
Feb 11, 202620.5422.3020.5420.6720.67-1.85%1,862
Feb 10, 202619.3021.5019.3021.0621.064.57%2,088
Feb 9, 202619.4020.1418.8120.1420.14-3.59%2,083
Feb 6, 202619.3922.8019.3920.8920.89-2.25%1,668
Feb 5, 202623.0423.0420.7821.3721.37-7.25%3,332
Feb 4, 202621.9223.2521.9123.0423.041.59%1,114
Feb 3, 202621.7822.9021.0122.6822.683.09%5,213
Feb 2, 202621.7023.0020.8822.0022.00-3,329
Feb 1, 202620.7022.8620.7022.0022.00-4.31%1,039
Jan 30, 202620.3523.8020.3522.9922.991.68%2,730
Jan 29, 202624.5024.5022.3322.6122.611.25%12,115
Jan 28, 202622.9322.9321.0022.3322.337.10%18,622
Jan 27, 202620.8020.8520.0320.8520.859.97%13,653
Jan 23, 202617.9019.7617.9018.9618.960.64%723
Jan 22, 202618.3918.8417.3318.8418.844.96%2,769
Jan 21, 202618.6019.7017.8817.9517.95-4.57%645
Jan 20, 202618.1118.8818.1118.8118.81-1.00%644
Jan 19, 202619.0819.0817.7019.0019.002.04%14
Jan 16, 202618.8518.8518.6218.6218.62-3.72%215
Jan 14, 202619.3019.3418.1619.3419.344.26%15,608
Jan 13, 202618.5218.5518.5218.5518.55-4.82%233
Jan 12, 202620.4520.4518.5119.4919.490.05%2,202
Jan 9, 202620.5020.5019.4819.4819.48-4.98%17
Jan 8, 202619.4820.5019.4820.5020.50-310
Jan 6, 202619.5520.5019.5520.5020.500.05%57
Jan 5, 202619.2120.4919.2120.4920.492.40%952
Jan 2, 202620.2320.5519.2520.0120.011.57%2,289
Jan 1, 202619.7019.7519.2219.7019.70-0.25%366
Dec 31, 202520.5020.5019.1019.7519.75-1.74%1,311
Dec 29, 202520.1120.1119.0220.1020.100.55%188
Dec 26, 202518.9020.0518.5019.9919.994.66%2,292
Dec 24, 202519.1019.1018.7219.1019.10-2.05%95
Dec 23, 202518.8419.7018.8419.5019.503.39%1,103
Dec 22, 202519.0019.0018.8618.8618.86-4.75%319
Dec 19, 202518.2419.8018.2419.8019.803.13%360
Dec 18, 202518.2719.9018.2419.2019.20-2,293
Dec 17, 202518.9020.7018.8919.2019.20-3.27%224
Dec 16, 202518.9019.8518.9019.8519.85-0.20%80
Dec 15, 202520.7320.7318.7719.8919.890.71%387
Dec 12, 202519.0019.7819.0019.7519.753.95%319
Dec 11, 202519.4919.4919.0019.0019.001.39%1,916
Dec 10, 202519.5020.4018.7018.7418.74-3.90%1,336
Dec 9, 202519.7520.6518.8919.5019.50-1.91%28
Dec 8, 202519.0420.0019.0419.8819.88-0.80%1,023
Dec 5, 202520.0120.2920.0120.0420.040.15%120
Dec 4, 202519.5520.5019.0420.0120.012.35%260
Dec 3, 202520.6021.0019.4819.5519.55-4.63%1,095
Dec 2, 202519.7920.5019.0020.5020.503.59%203
Dec 1, 202520.5420.5419.7919.7919.79-4.99%634
Nov 28, 202520.8121.4020.7720.8320.83-4.71%2,500
Nov 27, 202523.1023.1021.0621.8621.86-0.64%2,463
Nov 26, 202521.2522.0021.2522.0022.002.33%531