Hybrid Financial Services Limited (HYBRIDFIN.NS) NSE

16.12

-0.34(-2.07%)

Updated at March 13 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	16.87	16.12	16.12	17.29	15.52	5,638
March 12, 2026	17.32	16.46	16.46	17.44	16.33	6,685
March 11, 2026	17.68	16.98	16.98	17.98	16.65	11,286
March 10, 2026	17.16	17.67	17.67	19.28	16.4	17,025
March 09, 2026	18.3	18.2	18.2	18.67	17.11	9,596
March 06, 2026	19.18	18.65	18.65	20.3	17.1	29,134
March 05, 2026	18.32	18.66	18.66	19.48	18.32	5,387
March 02, 2026	17.5	19.32	19.32	20	17.5	14,038
February 27, 2026	18.82	19.03	19.03	19.49	18.82	2,618
February 26, 2026	19.89	18.91	18.91	19.89	18.52	4,722
February 25, 2026	20.02	19.18	19.18	20.02	19.05	12,357
February 24, 2026	20.99	20.02	20.02	20.99	19.54	19,109
February 23, 2026	18.33	19.54	19.54	19.88	18	10,103
February 20, 2026	19.34	18.42	0	19.35	18.21	4,390
February 19, 2026	18.5	19.12	0	19.49	18.34	7,147
February 18, 2026	20.09	18.34	0	20.98	18.1	25,085
February 17, 2026	19.29	19.7	0	20.98	19.29	2,340
February 16, 2026	19.7	19.68	0	20.99	19	9,657
February 13, 2026	21	19.7	0	21.98	19.11	32,935
February 12, 2026	21	21.23	0	21.9	20.01	11,427
February 11, 2026	20.94	20.85	0	22	19.6	7,815
February 10, 2026	20.47	20.94	0	21.9	19	19,115
February 09, 2026	20.1	19.98	0	20.25	18.55	8,546
February 06, 2026	21.25	19.86	0	22.74	19.21	18,888
February 05, 2026	23.5	21.25	0	23.5	21	29,138
February 04, 2026	23.9	22.71	0	23.9	21.1	13,489
February 03, 2026	22	22.41	0	23.75	21.6	26,982
February 02, 2026	21.7	22	0	23.29	21	18,379
February 01, 2026	22.01	21.7	0	24.17	21.05	7,955
January 30, 2026	23.25	23	0	23.9	21.64	59,988
January 29, 2026	21.8	23.18	0	24.39	21.6	124,848
January 28, 2026	23.03	22.62	0	23.03	20.51	151,270
January 27, 2026	19.98	20.94	0	20.94	19.05	26,408
January 23, 2026	18.31	19.04	0	19.22	17.75	19,715
January 22, 2026	18.5	18.31	0	19.29	17.65	9,113
January 21, 2026	19	18.41	0	19	17.51	6,298
January 20, 2026	18.56	18.14	0	18.9	18	17,960
January 19, 2026	18.6	18.56	0	19.5	18.11	9,094
January 16, 2026	19.14	18.66	0	19.34	18.51	4,045
January 14, 2026	18.49	19.14	0	19.2	18.11	5,907
January 13, 2026	18.5	18.49	0	18.83	18.08	2,245
January 12, 2026	19.83	18.51	0	19.83	18.05	3,814
January 09, 2026	18.21	18.89	0	19.2	18.21	2,905
January 08, 2026	18.21	18.82	0	19.6	18.21	12,776
January 07, 2026	19.99	18.98	0	19.99	18.55	2,480
January 06, 2026	20.41	19.39	0	20.41	19.39	58,937
January 05, 2026	21	20.41	0	21	19.5	5,133
January 02, 2026	20.23	20.06	0	20.4	19.4	8,006
January 01, 2026	20.3	20.23	0	20.35	19	9,195
December 31, 2025	19.45	19.39	0	19.45	18.42	3,968
December 30, 2025	19.3	18.98	0	19.8	18.53	5,760
December 29, 2025	19.67	19.16	0	20.5	19	14,900
December 26, 2025	19.11	19.67	0	19.91	18.5	3,999
December 24, 2025	17.68	19.11	0	19.18	17.68	5,550
December 23, 2025	18.89	18.5	0	19.19	18	9,939
December 22, 2025	19.75	18.53	0	19.8	18.45	5,980
December 19, 2025	18.1	19.15	0	19.2	17.81	7,774
December 18, 2025	18.61	18.34	0	19.19	17.71	8,215
December 17, 2025	18.9	18.61	0	18.9	18.22	6,564
December 16, 2025	18.35	18.9	0	19.5	18.35	6,140