Price Data Selection & Download
Hybrid Financial Services Share Price All Time Records & Statistics (Sep 2025 - Jun 2026)
123 daily OHLCV records on NSE from Sept. 2025 to June 2026. Examine Hybrid Financial Services quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹27.00
June 19, 2026
NSE Exchange
Share Price All Time Low
₹13.06
September 22, 2025
NSE Exchange
Highest Volume Trading Day
1,434,518
June 19, 2026 • ₹25.69
NSE Exchange
Share Price History Data (Sep 2025 - Jun 2026)
HYBRIDFIN daily open, high, low, close and volume (OHLCV) on NSE — 104 records.
Total Records
104
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹25.91 | ₹26.00 | ₹23.50 | ₹23.68 | 228,920 |
| 2026-06-19 | ₹24.50 | ₹27.00 | ₹24.11 | ₹25.69 | 1,434,518 |
| 2026-06-18 | ₹19.50 | ₹22.69 | ₹19.50 | ₹22.69 | 769,267 |
| 2026-06-17 | ₹16.20 | ₹19.49 | ₹16.20 | ₹18.91 | 83,125 |
| 2026-06-16 | ₹16.38 | ₹16.69 | ₹16.00 | ₹16.28 | 5,443 |
| 2026-06-15 | ₹16.18 | ₹16.90 | ₹15.84 | ₹16.30 | 5,756 |
| 2026-06-12 | ₹16.00 | ₹16.57 | ₹15.71 | ₹16.27 | 5,616 |
| 2026-06-11 | ₹16.60 | ₹16.60 | ₹15.76 | ₹16.00 | 2,781 |
| 2026-06-10 | ₹16.44 | ₹16.99 | ₹15.70 | ₹16.04 | 5,116 |
| 2026-06-09 | ₹16.51 | ₹16.99 | ₹15.63 | ₹16.52 | 9,836 |
| 2026-06-08 | ₹15.76 | ₹16.69 | ₹15.55 | ₹16.49 | 12,992 |
| 2026-06-05 | ₹16.80 | ₹16.80 | ₹15.71 | ₹16.17 | 12,943 |
| 2026-06-04 | ₹16.99 | ₹17.00 | ₹16.01 | ₹16.36 | 7,671 |
| 2026-06-03 | ₹17.20 | ₹17.30 | ₹16.21 | ₹16.69 | 6,158 |
| 2026-06-02 | ₹17.00 | ₹17.39 | ₹16.11 | ₹16.86 | 10,496 |
| 2026-06-01 | ₹18.00 | ₹18.18 | ₹16.58 | ₹16.84 | 8,538 |
| 2026-05-29 | ₹17.20 | ₹17.99 | ₹16.85 | ₹17.46 | 8,180 |
| 2026-05-27 | ₹17.78 | ₹18.20 | ₹17.23 | ₹17.55 | 9,315 |
| 2026-05-26 | ₹18.37 | ₹18.37 | ₹17.00 | ₹17.78 | 23,649 |
| 2026-05-25 | ₹19.10 | ₹19.67 | ₹16.75 | ₹17.91 | 72,480 |
| 2026-05-22 | ₹18.84 | ₹19.30 | ₹17.71 | ₹18.50 | 10,640 |
| 2026-05-21 | ₹19.49 | ₹20.00 | ₹18.30 | ₹18.84 | 4,510 |
| 2026-05-20 | ₹17.31 | ₹19.18 | ₹17.31 | ₹18.43 | 7,356 |
| 2026-05-19 | ₹19.00 | ₹20.08 | ₹18.50 | ₹18.68 | 1,649 |
| 2026-05-18 | ₹19.88 | ₹19.88 | ₹18.30 | ₹18.79 | 7,525 |
| 2026-05-15 | ₹18.95 | ₹19.90 | ₹17.42 | ₹19.52 | 10,985 |
| 2026-05-14 | ₹18.66 | ₹19.40 | ₹18.02 | ₹18.19 | 6,011 |
| 2026-05-13 | ₹19.45 | ₹19.45 | ₹17.90 | ₹18.52 | 6,281 |
| 2026-05-12 | ₹19.40 | ₹19.40 | ₹18.16 | ₹18.72 | 5,225 |
| 2026-05-11 | ₹19.01 | ₹19.73 | ₹18.75 | ₹18.88 | 6,994 |
| 2026-05-08 | ₹19.65 | ₹21.40 | ₹19.18 | ₹19.64 | 21,074 |
| 2026-05-07 | ₹19.73 | ₹20.10 | ₹19.15 | ₹19.64 | 4,175 |
| 2026-05-06 | ₹19.12 | ₹20.20 | ₹19.00 | ₹19.73 | 8,702 |
| 2026-05-05 | ₹19.78 | ₹20.00 | ₹19.78 | ₹19.90 | 2,807 |
| 2026-05-04 | ₹20.17 | ₹20.17 | ₹18.15 | ₹19.78 | 11,006 |
| 2026-04-30 | ₹19.52 | ₹20.60 | ₹19.01 | ₹20.17 | 7,247 |
| 2026-04-29 | ₹18.15 | ₹20.00 | ₹18.15 | ₹19.52 | 5,920 |
| 2026-04-28 | ₹19.99 | ₹20.17 | ₹18.52 | ₹19.05 | 3,543 |
| 2026-04-27 | ₹20.80 | ₹21.35 | ₹19.20 | ₹19.25 | 28,329 |
| 2026-04-24 | ₹21.46 | ₹21.46 | ₹19.70 | ₹19.93 | 7,715 |
| 2026-04-23 | ₹21.98 | ₹21.98 | ₹20.60 | ₹20.96 | 10,157 |
| 2026-04-22 | ₹21.00 | ₹22.40 | ₹19.26 | ₹21.13 | 12,641 |
| 2026-04-21 | ₹21.95 | ₹21.95 | ₹20.01 | ₹20.70 | 9,888 |
| 2026-04-20 | ₹22.99 | ₹22.99 | ₹21.10 | ₹21.22 | 11,185 |
| 2026-04-17 | ₹22.39 | ₹22.39 | ₹21.60 | ₹21.99 | 28,079 |
| 2026-04-16 | ₹21.29 | ₹21.90 | ₹20.55 | ₹21.56 | 57,395 |
| 2026-04-15 | ₹20.94 | ₹21.50 | ₹20.05 | ₹20.20 | 5,150 |
| 2026-04-13 | ₹21.69 | ₹21.69 | ₹19.99 | ₹20.65 | 16,401 |
| 2026-04-10 | ₹21.59 | ₹21.59 | ₹20.11 | ₹20.22 | 26,414 |
| 2026-04-09 | ₹21.70 | ₹21.70 | ₹19.85 | ₹20.21 | 16,693 |
| 2026-04-08 | ₹18.81 | ₹21.89 | ₹18.80 | ₹19.98 | 38,283 |
| 2026-04-07 | ₹18.74 | ₹18.89 | ₹18.00 | ₹18.30 | 2,055 |
| 2026-04-06 | ₹18.34 | ₹18.50 | ₹17.10 | ₹18.21 | 5,517 |
| 2026-04-02 | ₹16.69 | ₹17.80 | ₹16.00 | ₹17.59 | 6,746 |
| 2026-04-01 | ₹16.00 | ₹17.40 | ₹16.00 | ₹16.35 | 5,074 |
| 2026-03-30 | ₹15.30 | ₹17.27 | ₹15.30 | ₹16.00 | 19,600 |
| 2026-03-27 | ₹16.96 | ₹17.20 | ₹15.63 | ₹16.83 | 16,184 |
| 2026-03-25 | ₹16.97 | ₹16.99 | ₹15.99 | ₹16.46 | 1,391 |
| 2026-03-24 | ₹16.21 | ₹17.00 | ₹15.17 | ₹16.21 | 7,657 |
| 2026-03-23 | ₹16.70 | ₹17.20 | ₹15.16 | ₹16.21 | 8,480 |
| 2026-03-20 | ₹15.90 | ₹16.98 | ₹15.75 | ₹16.70 | 9,796 |
| 2026-03-19 | ₹16.49 | ₹16.49 | ₹15.61 | ₹16.21 | 3,870 |
| 2026-03-18 | ₹15.62 | ₹16.90 | ₹15.15 | ₹16.29 | 14,957 |
| 2026-03-17 | ₹14.50 | ₹16.50 | ₹14.50 | ₹15.51 | 4,168 |
| 2026-03-16 | ₹15.15 | ₹16.87 | ₹15.15 | ₹15.77 | 2,242 |
| 2026-03-13 | ₹16.87 | ₹17.29 | ₹15.52 | ₹16.12 | 5,637 |
| 2026-03-12 | ₹17.32 | ₹17.44 | ₹16.33 | ₹16.46 | 6,629 |
| 2026-03-11 | ₹17.68 | ₹17.98 | ₹16.65 | ₹16.98 | 11,186 |
| 2026-03-10 | ₹17.16 | ₹19.28 | ₹16.40 | ₹17.67 | 17,017 |
| 2026-03-09 | ₹18.30 | ₹18.67 | ₹17.11 | ₹18.20 | 9,596 |
| 2026-03-06 | ₹19.18 | ₹20.30 | ₹17.10 | ₹18.65 | 28,748 |
| 2026-03-05 | ₹18.32 | ₹19.48 | ₹18.32 | ₹18.66 | 4,398 |
| 2026-03-04 | ₹19.49 | ₹19.49 | ₹17.91 | ₹18.33 | 4,654 |
| 2026-03-02 | ₹17.50 | ₹20.00 | ₹17.50 | ₹19.32 | 13,720 |
| 2026-02-27 | ₹18.82 | ₹19.49 | ₹18.82 | ₹19.03 | 2,316 |
| 2026-02-26 | ₹19.89 | ₹19.89 | ₹18.52 | ₹18.91 | 4,302 |
| 2026-02-25 | ₹20.02 | ₹20.02 | ₹19.05 | ₹19.18 | 12,357 |
| 2026-02-24 | ₹20.99 | ₹20.99 | ₹19.54 | ₹20.02 | 16,869 |
| 2026-02-23 | ₹18.33 | ₹19.88 | ₹18.00 | ₹19.54 | 10,093 |
| 2026-02-20 | ₹19.34 | ₹19.35 | ₹18.21 | ₹18.42 | 4,075 |
| 2026-02-19 | ₹18.50 | ₹19.49 | ₹18.34 | ₹19.12 | 7,019 |
| 2026-02-18 | ₹20.09 | ₹20.98 | ₹18.10 | ₹18.34 | 24,840 |
| 2026-02-17 | ₹19.29 | ₹20.98 | ₹19.29 | ₹19.70 | 2,339 |
| 2026-02-16 | ₹19.70 | ₹20.99 | ₹19.00 | ₹19.68 | 9,549 |
| 2026-02-13 | ₹21.00 | ₹21.98 | ₹19.11 | ₹19.70 | 32,935 |
| 2026-02-12 | ₹21.00 | ₹21.90 | ₹20.01 | ₹21.23 | 10,620 |
| 2026-02-11 | ₹20.94 | ₹22.00 | ₹19.60 | ₹20.85 | 7,302 |
| 2026-02-10 | ₹20.47 | ₹21.90 | ₹19.00 | ₹20.94 | 18,966 |
| 2026-02-09 | ₹20.10 | ₹20.25 | ₹18.55 | ₹19.98 | 8,466 |
| 2026-02-06 | ₹21.25 | ₹22.74 | ₹19.21 | ₹19.86 | 18,828 |
| 2026-02-05 | ₹23.50 | ₹23.50 | ₹21.00 | ₹21.25 | 28,886 |
| 2026-02-04 | ₹23.90 | ₹23.90 | ₹21.10 | ₹22.71 | 13,367 |
| 2026-02-03 | ₹22.00 | ₹23.75 | ₹21.60 | ₹22.41 | 26,659 |
| 2026-02-02 | ₹21.70 | ₹23.29 | ₹21.00 | ₹22.00 | 18,195 |
| 2026-02-01 | ₹22.01 | ₹24.17 | ₹21.05 | ₹21.70 | 7,955 |
| 2026-01-30 | ₹23.25 | ₹23.90 | ₹21.64 | ₹23.00 | 57,756 |
| 2026-01-29 | ₹21.80 | ₹24.39 | ₹21.60 | ₹23.18 | 117,265 |
| 2026-01-28 | ₹23.03 | ₹23.03 | ₹20.51 | ₹22.62 | 151,194 |
| 2026-01-27 | ₹19.98 | ₹20.94 | ₹19.05 | ₹20.94 | 26,408 |
| 2026-01-23 | ₹18.31 | ₹19.22 | ₹17.75 | ₹19.04 | 19,415 |
| 2026-01-22 | ₹18.50 | ₹19.29 | ₹17.65 | ₹18.31 | 9,113 |
| 2026-01-21 | ₹19.00 | ₹19.00 | ₹17.51 | ₹18.41 | 6,298 |
| 2026-01-20 | ₹18.56 | ₹18.90 | ₹18.00 | ₹18.14 | 17,960 |
| 2026-01-19 | ₹18.60 | ₹19.50 | ₹18.11 | ₹18.56 | 9,094 |
Hybrid Financial Services Share Price Performance Analysis (Sep 2025 - Jun 2026)
HYBRIDFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.59%
₹18.56 → ₹23.68
Year to Date
Price Volatility
10.90%
Low Volatility
Year to Date
Average Daily Volume
38,774
Year to Date Average
NSE Exchange
Hybrid Financial Services Share Price History – Frequently Asked Questions
Common questions about HYBRIDFIN historical data and records.
What is the all-time high share price of Hybrid Financial Services (HYBRIDFIN)?
The all-time high share price of Hybrid Financial Services was ₹27.0 recorded on June 19, 2026 on the NSE exchange.
What is the all-time low share price of Hybrid Financial Services (HYBRIDFIN)?
The all-time low share price of Hybrid Financial Services was ₹13.06 recorded on September 22, 2025 on the NSE exchange.
How can I download HYBRIDFIN historical share price data?
You can download Hybrid Financial Services 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 HYBRIDFIN shares?
The highest trading volume day for Hybrid Financial Services was 1,434,518 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹25.69.