Price Data Selection & Download
Hybrid Financial Services Share Price All Time Records & Statistics (Sep 2025 - Apr 2026)
78 daily OHLCV records on NSE from Sept. 2025 to April 2026. See HYBRIDFIN price to book ratio to compare market price against book value per share.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Sep 2025 - Apr 2026)
HYBRIDFIN daily open, high, low, close and volume (OHLCV) on NSE — 59 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
HYBRIDFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
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 ₹24.39 recorded on January 29, 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 151,194 shares traded on January 28, 2026 on the NSE exchange, with share price at ₹22.62.