Haryana Capfin Limited (BOM:532855)
India
· Delayed Price · Currency is INR 153.60
-4.40 (-2.78%)
At close: Apr 28, 2026
Haryana Capfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.40 | 154.10 | 150.05 | 153.60 | 153.60 | -2.78% | 155 |
| Apr 27, 2026 | 152.20 | 160.50 | 151.40 | 158.00 | 158.00 | -2.38% | 472 |
| Apr 24, 2026 | 162.00 | 162.00 | 161.80 | 161.85 | 161.85 | -0.09% | 400 |
| Apr 23, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | -1.31% | 390 |
| Apr 22, 2026 | 171.70 | 171.70 | 158.95 | 164.15 | 164.15 | -0.97% | 481 |
| Apr 21, 2026 | 162.95 | 165.75 | 162.95 | 165.75 | 165.75 | 1.72% | 559 |
| Apr 20, 2026 | 164.50 | 164.50 | 153.05 | 162.95 | 162.95 | 0.15% | 1,042 |
| Apr 17, 2026 | 144.55 | 164.90 | 144.50 | 162.70 | 162.70 | 7.04% | 3,578 |
| Apr 16, 2026 | 153.20 | 154.00 | 152.00 | 152.00 | 152.00 | 0.13% | 895 |
| Apr 15, 2026 | 145.05 | 153.20 | 145.00 | 151.80 | 151.80 | 7.36% | 971 |
| Apr 13, 2026 | 164.70 | 164.70 | 141.00 | 141.40 | 141.40 | -4.01% | 2,594 |
| Apr 10, 2026 | 159.95 | 159.95 | 147.00 | 147.30 | 147.30 | 2.65% | 337 |
| Apr 9, 2026 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -1.71% | 273 |
| Apr 8, 2026 | 142.75 | 148.00 | 142.75 | 146.00 | 146.00 | 2.28% | 2,965 |
| Apr 7, 2026 | 139.50 | 143.90 | 136.50 | 142.75 | 142.75 | 4.92% | 1,217 |
| Apr 6, 2026 | 136.95 | 137.95 | 131.60 | 136.05 | 136.05 | -0.66% | 1,271 |
| Apr 2, 2026 | 138.35 | 138.35 | 136.80 | 136.95 | 136.95 | 1.00% | 894 |
| Apr 1, 2026 | 139.70 | 139.95 | 126.70 | 135.60 | 135.60 | 13.00% | 916 |
| Mar 30, 2026 | 131.95 | 131.95 | 119.05 | 120.00 | 120.00 | -3.46% | 2,453 |
| Mar 27, 2026 | 135.00 | 135.00 | 122.00 | 124.30 | 124.30 | -4.02% | 3,666 |
| Mar 25, 2026 | 144.00 | 144.00 | 126.50 | 129.50 | 129.50 | 0.62% | 1,037 |
| Mar 24, 2026 | 128.70 | 132.00 | 126.15 | 128.70 | 128.70 | 2.02% | 1,183 |
| Mar 23, 2026 | 140.30 | 140.30 | 125.00 | 126.15 | 126.15 | -7.85% | 610 |
| Mar 20, 2026 | 138.85 | 138.85 | 136.90 | 136.90 | 136.90 | 2.16% | 174 |
| Mar 19, 2026 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | -0.74% | 595 |
| Mar 18, 2026 | 137.40 | 137.40 | 128.50 | 135.00 | 135.00 | 5.72% | 1,730 |
| Mar 17, 2026 | 132.00 | 137.00 | 124.50 | 127.70 | 127.70 | -6.72% | 8,588 |
| Mar 16, 2026 | 135.50 | 137.00 | 130.20 | 136.90 | 136.90 | 1.03% | 5,549 |
| Mar 13, 2026 | 140.05 | 140.05 | 130.50 | 135.50 | 135.50 | -0.62% | 2,333 |
| Mar 12, 2026 | 132.05 | 144.95 | 132.05 | 136.35 | 136.35 | 1.26% | 79 |
| Mar 11, 2026 | 148.65 | 152.00 | 132.00 | 134.65 | 134.65 | -1.36% | 5,032 |
| Mar 10, 2026 | 151.40 | 151.40 | 129.95 | 136.50 | 136.50 | -4.21% | 4,948 |
| 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 |