Price Data Selection & Download
Haryana Capfin Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3802 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with HARYNACAP fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹447.90
September 26, 2024
BSE Exchange
Share Price All Time Low
₹11.41
October 29, 2013
BSE Exchange
Highest Volume Trading Day
252,255
October 31, 2008 • ₹23.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HARYNACAP daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹152.40 | ₹153.60 | ₹144.00 | ₹144.85 | 1,018 |
| 2026-05-26 | ₹155.90 | ₹155.90 | ₹153.95 | ₹153.95 | 12 |
| 2026-05-25 | ₹144.00 | ₹146.00 | ₹143.40 | ₹146.00 | 99 |
| 2026-05-22 | ₹144.00 | ₹145.00 | ₹140.40 | ₹143.40 | 1,129 |
| 2026-05-21 | ₹142.35 | ₹159.95 | ₹141.00 | ₹143.00 | 517 |
| 2026-05-20 | ₹149.95 | ₹150.00 | ₹149.95 | ₹150.00 | 20 |
| 2026-05-19 | ₹145.05 | ₹150.00 | ₹145.05 | ₹150.00 | 19 |
| 2026-05-18 | ₹150.00 | ₹157.85 | ₹142.00 | ₹145.00 | 1,704 |
| 2026-05-15 | ₹144.05 | ₹150.00 | ₹144.05 | ₹149.90 | 307 |
| 2026-05-14 | ₹154.00 | ₹154.00 | ₹148.00 | ₹149.05 | 58 |
| 2026-05-13 | ₹153.80 | ₹153.80 | ₹147.10 | ₹149.90 | 167 |
| 2026-05-12 | ₹154.95 | ₹154.95 | ₹153.00 | ₹153.00 | 91 |
| 2026-05-11 | ₹156.00 | ₹161.80 | ₹156.00 | ₹158.00 | 157 |
| 2026-05-08 | ₹162.95 | ₹162.95 | ₹151.05 | ₹151.40 | 895 |
| 2026-05-07 | ₹154.90 | ₹154.95 | ₹146.50 | ₹150.95 | 771 |
| 2026-05-06 | ₹150.45 | ₹154.00 | ₹132.60 | ₹148.50 | 857 |
| 2026-05-05 | ₹155.00 | ₹158.00 | ₹152.00 | ₹155.05 | 1,141 |
| 2026-05-04 | ₹166.40 | ₹166.40 | ₹151.00 | ₹151.10 | 1,310 |
| 2026-04-30 | ₹150.05 | ₹151.10 | ₹140.50 | ₹143.05 | 1,636 |
| 2026-04-29 | ₹157.00 | ₹157.00 | ₹152.10 | ₹152.10 | 498 |
| 2026-04-28 | ₹150.40 | ₹154.10 | ₹150.05 | ₹153.60 | 155 |
| 2026-04-27 | ₹152.20 | ₹160.50 | ₹151.40 | ₹158.00 | 472 |
| 2026-04-24 | ₹162.00 | ₹162.00 | ₹161.80 | ₹161.85 | 400 |
| 2026-04-23 | ₹162.00 | ₹163.00 | ₹162.00 | ₹162.00 | 390 |
| 2026-04-22 | ₹171.70 | ₹171.70 | ₹158.95 | ₹164.15 | 481 |
| 2026-04-21 | ₹162.95 | ₹165.75 | ₹162.95 | ₹165.75 | 559 |
| 2026-04-20 | ₹164.50 | ₹164.50 | ₹153.05 | ₹162.95 | 1,042 |
| 2026-04-17 | ₹144.55 | ₹164.90 | ₹144.50 | ₹162.70 | 3,578 |
| 2026-04-16 | ₹153.20 | ₹154.00 | ₹152.00 | ₹152.00 | 895 |
| 2026-04-15 | ₹145.05 | ₹153.20 | ₹145.00 | ₹151.80 | 971 |
| 2026-04-13 | ₹164.70 | ₹164.70 | ₹141.00 | ₹141.40 | 2,594 |
| 2026-04-10 | ₹159.95 | ₹159.95 | ₹147.00 | ₹147.30 | 337 |
| 2026-04-09 | ₹146.00 | ₹146.00 | ₹143.50 | ₹143.50 | 273 |
| 2026-04-08 | ₹142.75 | ₹148.00 | ₹142.75 | ₹146.00 | 2,965 |
| 2026-04-07 | ₹139.50 | ₹143.90 | ₹136.50 | ₹142.75 | 1,217 |
| 2026-04-06 | ₹136.95 | ₹137.95 | ₹131.60 | ₹136.05 | 1,271 |
| 2026-04-02 | ₹138.35 | ₹138.35 | ₹136.80 | ₹136.95 | 894 |
| 2026-04-01 | ₹139.70 | ₹139.95 | ₹126.70 | ₹135.60 | 916 |
| 2026-03-30 | ₹131.95 | ₹131.95 | ₹119.05 | ₹120.00 | 2,453 |
| 2026-03-27 | ₹135.00 | ₹135.00 | ₹122.00 | ₹124.30 | 3,666 |
| 2026-03-25 | ₹144.00 | ₹144.00 | ₹126.50 | ₹129.50 | 1,037 |
| 2026-03-24 | ₹128.70 | ₹132.00 | ₹126.15 | ₹128.70 | 1,183 |
| 2026-03-23 | ₹140.30 | ₹140.30 | ₹125.00 | ₹126.15 | 610 |
| 2026-03-20 | ₹138.85 | ₹138.85 | ₹136.90 | ₹136.90 | 174 |
| 2026-03-19 | ₹134.00 | ₹135.00 | ₹131.00 | ₹134.00 | 595 |
| 2026-03-18 | ₹137.40 | ₹137.40 | ₹128.50 | ₹135.00 | 1,730 |
| 2026-03-17 | ₹132.00 | ₹137.00 | ₹124.50 | ₹127.70 | 8,588 |
| 2026-03-16 | ₹135.50 | ₹137.00 | ₹130.20 | ₹136.90 | 5,549 |
| 2026-03-13 | ₹140.05 | ₹140.05 | ₹130.50 | ₹135.50 | 2,333 |
| 2026-03-12 | ₹132.05 | ₹144.95 | ₹132.05 | ₹136.35 | 79 |
| 2026-03-11 | ₹148.65 | ₹152.00 | ₹132.00 | ₹134.65 | 5,032 |
| 2026-03-10 | ₹151.40 | ₹151.40 | ₹129.95 | ₹136.50 | 4,948 |
| 2026-03-09 | ₹142.55 | ₹142.55 | ₹138.00 | ₹142.50 | 169 |
| 2026-03-06 | ₹142.00 | ₹148.00 | ₹138.05 | ₹142.55 | 1,114 |
| 2026-03-05 | ₹142.05 | ₹146.60 | ₹138.00 | ₹141.65 | 553 |
| 2026-03-04 | ₹150.25 | ₹150.25 | ₹147.00 | ₹147.00 | 6 |
| 2026-03-02 | ₹148.80 | ₹148.80 | ₹141.00 | ₹143.00 | 213 |
| 2026-02-27 | ₹147.50 | ₹148.80 | ₹135.00 | ₹148.80 | 970 |
| 2026-02-26 | ₹144.00 | ₹147.95 | ₹143.05 | ₹145.90 | 919 |
| 2026-02-25 | ₹149.40 | ₹149.40 | ₹144.00 | ₹144.45 | 290 |
| 2026-02-24 | ₹159.90 | ₹159.90 | ₹141.10 | ₹141.60 | 134 |
| 2026-02-23 | ₹141.00 | ₹146.80 | ₹141.00 | ₹141.05 | 626 |
| 2026-02-20 | ₹143.15 | ₹150.00 | ₹143.15 | ₹146.80 | 335 |
| 2026-02-19 | ₹154.80 | ₹154.80 | ₹142.85 | ₹143.15 | 1,349 |
| 2026-02-18 | ₹157.05 | ₹157.05 | ₹145.90 | ₹148.85 | 292 |
| 2026-02-17 | ₹151.50 | ₹151.50 | ₹144.15 | ₹144.30 | 265 |
| 2026-02-16 | ₹155.00 | ₹155.00 | ₹145.00 | ₹150.00 | 171 |
| 2026-02-13 | ₹150.00 | ₹150.95 | ₹146.60 | ₹150.70 | 229 |
| 2026-02-12 | ₹153.75 | ₹153.75 | ₹150.90 | ₹150.90 | 147 |
| 2026-02-11 | ₹153.80 | ₹153.80 | ₹147.40 | ₹151.60 | 1,762 |
| 2026-02-10 | ₹148.00 | ₹153.90 | ₹145.40 | ₹151.25 | 805 |
| 2026-02-09 | ₹157.00 | ₹162.95 | ₹137.00 | ₹143.95 | 16,864 |
| 2026-02-06 | ₹163.90 | ₹163.90 | ₹145.00 | ₹156.05 | 2,389 |
| 2026-02-05 | ₹155.60 | ₹166.05 | ₹150.60 | ₹153.60 | 703 |
| 2026-02-04 | ₹146.50 | ₹158.95 | ₹146.50 | ₹152.55 | 590 |
| 2026-02-03 | ₹150.10 | ₹155.95 | ₹150.00 | ₹150.20 | 579 |
| 2026-02-02 | ₹150.00 | ₹169.95 | ₹146.60 | ₹147.30 | 1,393 |
| 2026-02-01 | ₹156.95 | ₹159.95 | ₹148.00 | ₹149.70 | 1,685 |
| 2026-01-30 | ₹164.20 | ₹164.20 | ₹150.00 | ₹156.95 | 4,526 |
| 2026-01-29 | ₹168.10 | ₹184.70 | ₹160.80 | ₹166.90 | 584 |
| 2026-01-28 | ₹164.00 | ₹164.80 | ₹164.00 | ₹164.80 | 20 |
| 2026-01-23 | ₹166.00 | ₹166.00 | ₹162.15 | ₹163.00 | 533 |
| 2026-01-22 | ₹173.25 | ₹173.25 | ₹166.00 | ₹167.35 | 226 |
| 2026-01-21 | ₹157.20 | ₹182.95 | ₹151.00 | ₹169.85 | 2,101 |
| 2026-01-20 | ₹159.40 | ₹162.95 | ₹152.00 | ₹157.20 | 424 |
| 2026-01-19 | ₹165.15 | ₹165.15 | ₹157.50 | ₹158.05 | 150 |
| 2026-01-16 | ₹165.95 | ₹169.95 | ₹160.00 | ₹161.05 | 1,880 |
| 2026-01-14 | ₹175.00 | ₹175.00 | ₹156.10 | ₹162.65 | 1,283 |
| 2026-01-13 | ₹167.75 | ₹177.50 | ₹167.75 | ₹173.70 | 349 |
| 2026-01-12 | ₹173.00 | ₹173.00 | ₹165.00 | ₹166.10 | 125 |
| 2026-01-09 | ₹171.00 | ₹171.00 | ₹160.20 | ₹169.00 | 721 |
| 2026-01-08 | ₹173.00 | ₹173.00 | ₹162.00 | ₹162.10 | 1,056 |
| 2026-01-07 | ₹169.50 | ₹177.95 | ₹163.05 | ₹170.00 | 586 |
| 2026-01-06 | ₹169.05 | ₹169.90 | ₹165.45 | ₹167.00 | 233 |
| 2026-01-05 | ₹161.00 | ₹173.95 | ₹161.00 | ₹165.70 | 1,336 |
| 2026-01-02 | ₹166.30 | ₹169.30 | ₹162.00 | ₹165.00 | 1,559 |
| 2026-01-01 | ₹168.95 | ₹169.80 | ₹164.20 | ₹166.30 | 275 |
Haryana Capfin Share Price Performance Analysis (Jan 2008 - May 2026)
HARYNACAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.90%
₹166.30 → ₹144.85
Year to Date
Price Volatility
7.61%
Low Volatility
Year to Date
Average Daily Volume
1,261
Year to Date Average
BSE Exchange
Haryana Capfin Share Price History – Frequently Asked Questions
Common questions about HARYNACAP historical data and records. For live price, key ratios and fundamentals, see Haryana Capfin share price chart.
What is the all-time high share price of Haryana Capfin (HARYNACAP)?
The all-time high share price of Haryana Capfin was ₹447.9 recorded on September 26, 2024 on the BSE exchange.
What is the all-time low share price of Haryana Capfin (HARYNACAP)?
The all-time low share price of Haryana Capfin was ₹11.41 recorded on October 29, 2013 on the BSE exchange.
How can I download HARYNACAP historical share price data?
You can download Haryana Capfin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HARYNACAP shares?
The highest trading volume day for Haryana Capfin was 252,255 shares traded on October 31, 2008 on the BSE exchange, with share price at ₹23.0.