Haryana Capfin Limited (BOM:532855)
India
· Delayed Price · Currency is INR 142.50
-0.05 (-0.04%)
At close: Mar 9, 2026
Haryana Capfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 142.55 | 142.55 | 138.00 | 142.50 | 142.50 | -0.04% | 169 |
| Mar 6, 2026 | 142.00 | 148.00 | 138.05 | 142.55 | 142.55 | 0.64% | 1,114 |
| Mar 5, 2026 | 142.05 | 146.60 | 138.00 | 141.65 | 141.65 | -3.64% | 553 |
| Mar 4, 2026 | 150.25 | 150.25 | 147.00 | 147.00 | 147.00 | 2.80% | 6 |
| Mar 2, 2026 | 148.80 | 148.80 | 141.00 | 143.00 | 143.00 | -3.90% | 213 |
| Feb 27, 2026 | 147.50 | 148.80 | 135.00 | 148.80 | 148.80 | 1.99% | 970 |
| Feb 26, 2026 | 144.00 | 147.95 | 143.05 | 145.90 | 145.90 | 1.00% | 919 |
| Feb 25, 2026 | 149.40 | 149.40 | 144.00 | 144.45 | 144.45 | 2.01% | 290 |
| Feb 24, 2026 | 159.90 | 159.90 | 141.10 | 141.60 | 141.60 | 0.39% | 134 |
| Feb 23, 2026 | 141.00 | 146.80 | 141.00 | 141.05 | 141.05 | -3.92% | 626 |
| Feb 20, 2026 | 143.15 | 150.00 | 143.15 | 146.80 | 146.80 | 2.55% | 335 |
| Feb 19, 2026 | 154.80 | 154.80 | 142.85 | 143.15 | 143.15 | -3.83% | 1,349 |
| Feb 18, 2026 | 157.05 | 157.05 | 145.90 | 148.85 | 148.85 | 3.15% | 292 |
| Feb 17, 2026 | 151.50 | 151.50 | 144.15 | 144.30 | 144.30 | -3.80% | 265 |
| Feb 16, 2026 | 155.00 | 155.00 | 145.00 | 150.00 | 150.00 | -0.46% | 171 |
| Feb 13, 2026 | 150.00 | 150.95 | 146.60 | 150.70 | 150.70 | -0.13% | 229 |
| Feb 12, 2026 | 153.75 | 153.75 | 150.90 | 150.90 | 150.90 | -0.46% | 147 |
| Feb 11, 2026 | 153.80 | 153.80 | 147.40 | 151.60 | 151.60 | 0.23% | 1,762 |
| Feb 10, 2026 | 148.00 | 153.90 | 145.40 | 151.25 | 151.25 | 5.07% | 805 |
| Feb 9, 2026 | 157.00 | 162.95 | 137.00 | 143.95 | 143.95 | -7.75% | 16,864 |
| Feb 6, 2026 | 163.90 | 163.90 | 145.00 | 156.05 | 156.05 | 1.60% | 2,389 |
| Feb 5, 2026 | 155.60 | 166.05 | 150.60 | 153.60 | 153.60 | 0.69% | 703 |
| Feb 4, 2026 | 146.50 | 158.95 | 146.50 | 152.55 | 152.55 | 1.56% | 590 |
| Feb 3, 2026 | 150.10 | 155.95 | 150.00 | 150.20 | 150.20 | 1.97% | 579 |
| Feb 2, 2026 | 150.00 | 169.95 | 146.60 | 147.30 | 147.30 | -1.60% | 1,393 |
| Feb 1, 2026 | 156.95 | 159.95 | 148.00 | 149.70 | 149.70 | -4.62% | 1,685 |
| Jan 30, 2026 | 164.20 | 164.20 | 150.00 | 156.95 | 156.95 | -5.96% | 4,526 |
| Jan 29, 2026 | 168.10 | 184.70 | 160.80 | 166.90 | 166.90 | 1.27% | 584 |
| Jan 28, 2026 | 164.00 | 164.80 | 164.00 | 164.80 | 164.80 | 1.10% | 20 |
| Jan 23, 2026 | 166.00 | 166.00 | 162.15 | 163.00 | 163.00 | -2.60% | 533 |
| Jan 22, 2026 | 173.25 | 173.25 | 166.00 | 167.35 | 167.35 | -1.47% | 226 |
| Jan 21, 2026 | 157.20 | 182.95 | 151.00 | 169.85 | 169.85 | 8.05% | 2,101 |
| Jan 20, 2026 | 159.40 | 162.95 | 152.00 | 157.20 | 157.20 | -0.54% | 424 |
| Jan 19, 2026 | 165.15 | 165.15 | 157.50 | 158.05 | 158.05 | -1.86% | 150 |
| Jan 16, 2026 | 165.95 | 169.95 | 160.00 | 161.05 | 161.05 | -0.98% | 1,880 |
| Jan 14, 2026 | 175.00 | 175.00 | 156.10 | 162.65 | 162.65 | -6.36% | 1,283 |
| Jan 13, 2026 | 167.75 | 177.50 | 167.75 | 173.70 | 173.70 | 4.58% | 349 |
| Jan 12, 2026 | 173.00 | 173.00 | 165.00 | 166.10 | 166.10 | -1.72% | 125 |
| Jan 9, 2026 | 171.00 | 171.00 | 160.20 | 169.00 | 169.00 | 4.26% | 721 |
| Jan 8, 2026 | 173.00 | 173.00 | 162.00 | 162.10 | 162.10 | -4.65% | 1,056 |
| Jan 7, 2026 | 169.50 | 177.95 | 163.05 | 170.00 | 170.00 | 1.80% | 586 |
| Jan 6, 2026 | 169.05 | 169.90 | 165.45 | 167.00 | 167.00 | 0.78% | 233 |
| Jan 5, 2026 | 161.00 | 173.95 | 161.00 | 165.70 | 165.70 | 0.42% | 1,336 |
| Jan 2, 2026 | 166.30 | 169.30 | 162.00 | 165.00 | 165.00 | -0.78% | 1,559 |
| Jan 1, 2026 | 168.95 | 169.80 | 164.20 | 166.30 | 166.30 | -1.57% | 275 |
| Dec 31, 2025 | 179.70 | 179.70 | 165.00 | 168.95 | 168.95 | 2.67% | 1,073 |
| Dec 30, 2025 | 193.00 | 193.00 | 163.00 | 164.55 | 164.55 | -3.18% | 485 |
| Dec 29, 2025 | 169.95 | 169.95 | 165.00 | 169.95 | 169.95 | -0.41% | 631 |
| Dec 26, 2025 | 176.00 | 176.80 | 169.95 | 170.65 | 170.65 | 0.38% | 1,146 |
| Dec 24, 2025 | 167.45 | 179.95 | 167.45 | 170.00 | 170.00 | 1.52% | 1,201 |
| Dec 23, 2025 | 174.70 | 174.70 | 165.10 | 167.45 | 167.45 | -3.68% | 1,474 |
| Dec 22, 2025 | 170.65 | 175.95 | 161.00 | 173.85 | 173.85 | 3.92% | 277 |
| Dec 19, 2025 | 167.00 | 172.95 | 167.00 | 167.30 | 167.30 | 0.18% | 177 |
| Dec 18, 2025 | 171.30 | 172.00 | 166.00 | 167.00 | 167.00 | -2.51% | 1,537 |
| Dec 17, 2025 | 171.15 | 176.95 | 171.15 | 171.30 | 171.30 | 0.09% | 305 |
| Dec 16, 2025 | 194.70 | 194.70 | 171.10 | 171.15 | 171.15 | -3.00% | 724 |
| Dec 15, 2025 | 171.15 | 177.90 | 168.00 | 176.45 | 176.45 | 2.56% | 308 |
| Dec 12, 2025 | 179.50 | 179.50 | 170.00 | 172.05 | 172.05 | -3.61% | 389 |
| Dec 11, 2025 | 179.95 | 179.95 | 172.50 | 178.50 | 178.50 | -0.81% | 111 |
| Dec 10, 2025 | 168.00 | 189.90 | 168.00 | 179.95 | 179.95 | 4.20% | 179 |
| Dec 9, 2025 | 199.85 | 199.85 | 169.55 | 172.70 | 172.70 | 2.80% | 1,498 |
| Dec 8, 2025 | 177.95 | 177.95 | 168.00 | 168.00 | 168.00 | -2.89% | 300 |
| Dec 5, 2025 | 174.70 | 177.90 | 170.00 | 173.00 | 173.00 | -1.14% | 746 |
| Dec 4, 2025 | 180.20 | 180.20 | 169.00 | 175.00 | 175.00 | -4.84% | 143 |
| Dec 3, 2025 | 184.40 | 184.40 | 183.90 | 183.90 | 183.90 | -0.30% | 58 |
| Dec 2, 2025 | 179.95 | 184.50 | 177.25 | 184.45 | 184.45 | -1.10% | 515 |
| Dec 1, 2025 | 175.00 | 186.50 | 172.60 | 186.50 | 186.50 | 2.67% | 800 |
| Nov 28, 2025 | 174.00 | 182.70 | 171.05 | 181.65 | 181.65 | 4.40% | 1,274 |
| Nov 27, 2025 | 170.00 | 178.00 | 163.00 | 174.00 | 174.00 | 2.62% | 1,641 |
| Nov 26, 2025 | 179.00 | 179.00 | 169.10 | 169.55 | 169.55 | -4.75% | 1,278 |
| Nov 25, 2025 | 175.00 | 180.00 | 166.25 | 178.00 | 178.00 | 1.71% | 4,679 |
| Nov 24, 2025 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.34% | 1,274 |
| Nov 21, 2025 | 190.90 | 190.90 | 179.00 | 179.20 | 179.20 | -3.60% | 2,892 |
| Nov 20, 2025 | 185.30 | 194.90 | 185.30 | 185.90 | 185.90 | -4.69% | 1,796 |
| Nov 19, 2025 | 199.00 | 199.00 | 195.05 | 195.05 | 195.05 | -4.43% | 445 |
| Oct 28, 2025 | 214.10 | 214.10 | 204.10 | 204.10 | 204.10 | -2.11% | 506 |
| Oct 27, 2025 | 203.55 | 212.85 | 202.00 | 208.50 | 208.50 | 1.39% | 2,688 |
| Oct 24, 2025 | 215.00 | 215.00 | 205.00 | 205.65 | 205.65 | -3.56% | 2,754 |
| Oct 23, 2025 | 212.00 | 218.00 | 206.00 | 213.25 | 213.25 | 1.69% | 3,972 |
| Oct 21, 2025 | 207.50 | 213.90 | 206.85 | 209.70 | 209.70 | 1.38% | 4,664 |
| Oct 20, 2025 | 204.50 | 210.00 | 200.40 | 206.85 | 206.85 | 1.15% | 4,400 |
| Oct 17, 2025 | 202.00 | 214.00 | 195.70 | 204.50 | 204.50 | 3.41% | 6,218 |
| Oct 16, 2025 | 190.15 | 204.00 | 190.15 | 197.75 | 197.75 | 5.16% | 3,173 |
| Oct 15, 2025 | 189.15 | 189.15 | 187.70 | 188.05 | 188.05 | -0.11% | 205 |
| Oct 14, 2025 | 190.05 | 194.00 | 188.25 | 188.25 | 188.25 | - | 334 |
| Oct 13, 2025 | 195.90 | 199.80 | 187.70 | 188.25 | 188.25 | -3.91% | 185 |
| Oct 10, 2025 | 187.85 | 197.00 | 187.85 | 195.90 | 195.90 | 4.34% | 536 |
| Oct 9, 2025 | 196.00 | 196.00 | 187.75 | 187.75 | 187.75 | -1.00% | 307 |
| Oct 8, 2025 | 190.15 | 192.00 | 187.00 | 189.65 | 189.65 | -0.21% | 357 |
| Oct 7, 2025 | 192.25 | 204.00 | 189.00 | 190.05 | 190.05 | -2.81% | 793 |
| Oct 6, 2025 | 200.00 | 200.00 | 192.70 | 195.55 | 195.55 | -2.71% | 634 |
| Oct 3, 2025 | 197.10 | 202.00 | 192.85 | 201.00 | 201.00 | 0.78% | 2,414 |
| Oct 1, 2025 | 213.70 | 213.70 | 194.40 | 199.45 | 199.45 | -0.05% | 214 |
| Sep 30, 2025 | 191.00 | 199.55 | 191.00 | 199.55 | 199.55 | - | 43 |
| Sep 29, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - | 50 |
| Sep 26, 2025 | 197.20 | 220.00 | 190.00 | 199.55 | 199.55 | 3.21% | 3,514 |
| Sep 25, 2025 | 204.00 | 209.00 | 190.05 | 193.35 | 193.35 | -3.47% | 1,523 |
| Sep 24, 2025 | 208.00 | 208.00 | 192.00 | 200.30 | 200.30 | 1.16% | 1,840 |
| Sep 23, 2025 | 190.00 | 210.10 | 190.00 | 198.00 | 198.00 | 1.64% | 2,398 |
| Sep 22, 2025 | 181.10 | 195.70 | 181.10 | 194.80 | 194.80 | 4.28% | 3,094 |