Hybrid Financial Services

HYBR
🏛️ india →
15.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.17 9.20 8.82 9.20 0.0M
2023-12-28 8.82 8.82 8.41 8.77 0.0M
2023-12-27 8.92 8.92 8.30 8.40 0.0M
2023-12-26 8.88 8.88 8.50 8.50 0.0M
2023-12-22 8.51 8.51 8.51 8.51 0.0M
2023-12-21 8.51 8.51 8.51 8.51 0.0M
2023-12-20 8.51 8.51 8.51 8.51 0.0M
2023-12-19 8.33 8.49 8.33 8.35 0.0M
2023-12-18 8.33 8.33 8.33 8.33 0.0M
2023-12-15 8.17 8.17 8.17 8.17 0.0M
2023-12-14 8.21 8.21 8.17 8.17 0.0M
2023-12-13 8.50 8.50 8.33 8.33 0.0M
2023-12-12 8.55 8.55 8.50 8.50 0.0M
2023-12-11 8.60 8.60 8.60 8.60 0.0M
2023-12-08 8.70 8.70 8.65 8.65 0.0M
2023-12-07 8.73 8.73 8.70 8.70 0.0M
2023-12-06 8.73 8.73 8.73 8.73 0.0M
2023-12-05 8.97 8.97 8.90 8.90 0.0M
2023-12-04 9.00 9.00 8.97 8.97 0.0M
2023-12-01 9.25 9.25 9.15 9.15 0.0M
2023-11-30 9.25 9.25 9.20 9.25 0.0M
2023-11-29 9.20 9.25 9.20 9.25 0.0M
2023-11-28 9.25 9.25 9.25 9.25 0.0M
2023-11-24 9.35 9.35 9.25 9.25 0.0M
2023-11-23 9.45 9.45 9.43 9.43 0.0M
2023-11-22 9.60 9.62 9.60 9.62 0.0M
2023-11-21 9.80 9.80 9.65 9.70 0.0M
2023-11-20 9.70 9.80 9.70 9.80 0.0M
2023-11-17 9.67 9.67 9.67 9.67 0.0M
2023-11-16 9.49 9.49 9.49 9.49 0.0M
2023-11-15 9.04 9.04 9.00 9.04 0.0M
2023-11-13 8.61 8.61 8.61 8.61 0.0M
2023-11-12 8.20 8.20 8.20 8.20 0.0M
2023-11-10 7.82 7.82 7.82 7.82 0.0M
2023-11-09 8.12 8.12 7.72 7.81 0.0M
2023-11-08 8.12 8.12 8.12 8.12 0.0M
2023-11-07 8.05 8.45 7.95 8.06 0.0M
2023-11-06 8.35 8.35 7.90 8.05 0.0M
2023-11-03 7.55 8.00 7.55 8.00 0.0M
2023-11-02 7.60 7.97 7.60 7.88 0.0M
2023-11-01 7.68 7.99 7.68 7.99 0.0M
2023-10-31 8.05 8.05 8.00 8.00 0.0M
2023-10-30 8.00 8.00 7.65 7.67 0.0M
2023-10-27 7.70 8.00 7.60 8.00 0.0M
2023-10-26 7.60 7.70 7.60 7.70 0.0M
2023-10-25 7.98 7.98 7.60 7.98 0.0M
2023-10-23 7.96 8.15 7.61 7.61 0.0M
2023-10-20 8.12 8.12 7.76 7.80 0.0M
2023-10-19 7.50 8.14 7.50 8.13 0.0M
2023-10-18 7.92 7.92 7.76 7.76 0.0M
2023-10-17 8.10 8.12 7.75 8.08 0.0M
2023-10-16 7.62 8.25 7.62 8.13 0.0M
2023-10-13 8.35 8.35 7.68 7.99 0.0M
2023-10-12 7.85 8.08 7.60 8.08 0.0M
2023-10-11 7.94 7.94 7.94 7.94 0.0M
2023-10-10 8.10 8.10 7.95 7.95 0.0M
2023-10-09 7.80 8.10 7.80 8.10 0.0M
2023-10-06 8.28 8.28 8.18 8.18 0.0M
2023-10-05 7.93 7.93 7.93 7.93 0.0M
2023-10-04 8.28 8.28 7.56 7.56 0.0M
2023-10-03 8.20 8.25 7.65 7.94 0.0M
2023-09-29 8.28 8.28 7.90 7.90 0.0M
2023-09-28 7.90 8.10 7.90 7.90 0.0M
2023-09-27 7.81 8.00 7.70 8.00 0.0M
2023-09-26 7.80 7.91 7.60 7.81 0.0M
2023-09-25 8.27 8.27 7.80 7.80 0.0M
2023-09-22 7.95 7.95 7.80 7.90 0.0M
2023-09-21 8.00 8.00 7.95 7.95 0.0M
2023-09-20 8.00 8.00 7.74 8.00 0.0M
2023-09-18 8.32 8.32 8.00 8.00 0.0M
2023-09-15 8.19 8.19 7.74 7.94 0.0M
2023-09-14 8.35 8.35 7.75 8.14 0.0M
2023-09-13 7.55 8.00 7.55 8.00 0.0M
2023-09-12 8.40 8.40 7.60 7.80 0.0M
2023-09-11 7.90 8.00 7.90 8.00 0.0M
2023-09-08 8.19 8.30 8.00 8.17 0.0M
2023-09-07 8.25 8.45 8.00 8.40 0.0M
2023-09-06 8.44 8.44 8.36 8.36 0.0M
2023-09-05 7.70 8.45 7.70 8.25 0.0M
2023-09-04 8.15 8.15 7.67 8.10 0.0M
2023-09-01 7.40 8.12 7.40 8.00 0.0M
2023-08-31 8.34 8.34 7.71 7.75 0.0M
2023-08-30 8.29 8.29 7.70 8.04 0.0M
2023-08-29 7.66 8.15 7.66 8.00 0.0M
2023-08-28 8.40 8.40 7.65 7.96 0.0M
2023-08-25 8.03 8.03 8.03 8.03 0.0M
2023-08-24 7.86 8.24 7.55 7.65 0.0M
2023-08-23 8.25 8.50 7.85 7.85 0.0M
2023-08-22 8.20 8.25 8.20 8.25 0.0M
2023-08-21 8.18 8.18 8.18 8.18 0.0M
2023-08-18 7.70 8.40 7.70 8.18 0.0M
2023-08-17 8.15 8.20 8.04 8.04 0.0M
2023-08-16 8.45 8.45 8.45 8.45 0.0M
2023-08-14 8.50 8.50 8.08 8.45 0.0M
2023-08-11 8.50 8.50 8.50 8.50 0.0M
2023-08-10 8.45 8.45 8.28 8.40 0.0M
2023-08-09 8.49 8.50 8.08 8.50 0.0M
2023-08-08 8.10 8.55 7.90 8.49 0.0M
2023-08-07 8.99 8.99 8.26 8.26 0.0M
2023-08-04 8.40 8.79 8.10 8.69 0.0M
2023-08-03 7.70 8.43 7.70 8.43 0.0M
2023-08-02 8.40 8.40 8.00 8.03 0.0M
2023-08-01 8.00 8.03 7.66 8.00 0.0M
2023-07-31 7.60 7.66 7.60 7.66 0.0M
2023-07-28 8.10 8.23 7.59 7.60 0.0M
2023-07-27 8.15 8.23 7.82 7.98 0.0M
2023-07-26 8.34 8.34 7.60 8.23 0.0M
2023-07-25 7.53 7.97 7.50 7.96 0.0M
2023-07-24 7.75 8.12 7.60 7.72 0.0M
2023-07-21 8.00 8.00 7.50 7.99 0.0M
2023-07-20 7.65 7.77 7.65 7.77 0.0M
2023-07-19 7.20 7.40 7.15 7.40 0.0M
2023-07-17 7.17 7.17 7.00 7.05 0.0M
2023-07-14 7.45 7.45 7.00 7.00 0.0M
2023-07-13 7.82 7.82 7.08 7.12 0.0M
2023-07-12 7.90 7.90 7.35 7.45 0.0M
2023-07-11 7.51 7.80 7.51 7.71 0.0M
2023-07-10 7.15 7.60 7.15 7.60 0.0M
2023-07-06 7.43 7.51 7.15 7.51 0.0M
2023-07-05 7.76 8.10 7.50 7.51 0.0M
2023-07-04 7.50 7.76 7.50 7.76 0.0M
2023-07-03 7.98 7.98 7.60 7.83 0.0M
2023-06-30 7.60 7.98 7.60 7.98 0.0M
2023-06-28 8.00 8.00 7.60 7.60 0.0M
2023-06-27 8.25 8.25 7.71 7.99 0.0M
2023-06-26 8.11 8.50 8.11 8.11 0.0M
2023-06-23 9.00 9.00 8.17 8.53 0.0M
2023-06-22 8.70 8.70 8.59 8.59 0.0M
2023-06-21 8.80 8.80 8.00 8.70 0.0M
2023-06-20 7.66 8.45 7.65 8.40 0.0M
2023-06-19 8.05 8.05 8.05 8.05 0.0M
2023-06-16 8.05 8.05 8.00 8.00 0.0M
2023-06-15 8.05 8.05 8.05 8.05 0.0M
2023-06-14 7.80 8.50 7.80 8.00 0.0M
2023-06-13 8.60 8.60 8.10 8.10 0.0M
2023-06-12 8.56 8.56 8.20 8.20 0.0M
2023-06-09 8.60 8.61 8.56 8.56 0.0M
2023-06-08 8.90 8.90 8.90 8.90 0.0M
2023-06-07 9.04 9.23 8.50 8.50 0.0M
2023-06-05 8.50 8.84 8.16 8.84 0.0M
2023-06-02 8.52 8.77 8.11 8.58 0.0M
2023-06-01 8.36 8.52 8.32 8.52 0.0M
2023-05-31 8.74 8.75 8.74 8.75 0.0M
2023-05-30 9.69 9.69 9.20 9.20 0.0M
2023-05-29 9.79 9.79 9.12 9.68 0.0M
2023-05-26 9.05 9.60 8.81 9.50 0.0M
2023-05-25 9.27 9.49 9.27 9.27 0.0M
2023-05-24 9.18 9.75 9.17 9.75 0.0M
2023-05-23 9.58 10.00 9.55 9.60 0.0M
2023-05-22 9.60 10.10 9.55 10.05 0.0M
2023-05-19 10.35 10.37 10.04 10.04 0.0M
2023-05-18 10.50 10.56 10.50 10.56 0.0M
2023-05-17 11.00 11.40 10.67 10.69 0.0M
2023-05-16 10.98 11.15 10.60 11.15 0.0M
2023-05-15 10.80 10.99 10.27 10.96 0.0M
2023-05-12 11.75 11.75 10.76 10.80 0.0M
2023-05-11 10.74 11.21 10.71 11.21 0.0M
2023-05-10 11.25 11.25 10.68 10.68 0.0M
2023-05-09 10.99 11.24 10.99 11.24 0.0M
2023-05-08 11.30 11.30 10.65 10.71 0.0M
2023-05-05 11.15 11.15 11.00 11.00 0.0M
2023-05-04 11.06 11.06 10.80 10.91 0.0M
2023-05-03 10.95 11.25 10.55 10.98 0.0M
2023-05-02 12.18 12.18 11.02 11.06 0.0M
2023-04-28 11.41 11.90 11.02 11.60 0.0M
2023-04-27 11.40 11.48 11.06 11.48 0.0M
2023-04-26 11.49 11.50 10.93 10.94 0.0M
2023-04-25 11.68 12.02 11.40 11.50 0.0M
2023-04-24 11.69 11.69 11.60 11.68 0.0M
2023-04-21 11.14 11.14 10.61 11.14 0.0M
2023-04-20 10.61 10.61 10.61 10.61 0.0M
2023-04-19 10.11 10.11 10.11 10.11 0.0M
2023-04-18 9.63 9.63 9.63 9.63 0.0M
2023-04-17 9.18 9.18 9.18 9.18 0.0M
2023-04-13 8.75 8.75 8.75 8.75 0.0M
2023-04-12 8.34 8.34 8.34 8.34 0.0M
2023-04-11 7.95 7.95 7.95 7.95 0.0M
2023-04-10 7.58 7.58 7.58 7.58 0.0M
2023-04-05 7.22 7.22 7.22 7.22 0.0M
2023-04-03 7.39 7.61 6.91 7.59 0.0M
2023-03-31 7.25 7.25 7.25 7.25 0.0M
2023-03-29 7.68 7.68 6.96 7.60 0.0M
2023-03-28 7.32 7.32 7.32 7.32 0.0M
2023-03-27 7.70 8.09 7.70 7.70 0.0M
2023-03-24 7.72 8.39 7.71 8.10 0.0M
2023-03-23 8.49 8.49 8.11 8.11 0.0M
2023-03-22 8.08 8.50 8.08 8.50 0.0M
2023-03-21 8.84 8.84 8.50 8.50 0.0M
2023-03-20 8.89 8.89 8.45 8.84 0.0M
2023-03-17 8.36 8.89 8.32 8.89 0.0M
2023-03-16 9.00 9.00 8.43 8.70 0.0M
2023-03-15 8.78 9.28 8.55 8.87 0.0M
2023-03-14 9.40 9.40 9.00 9.00 0.0M
2023-03-13 9.24 9.45 8.61 9.19 0.0M
2023-03-10 9.00 9.00 8.86 9.00 0.0M
2023-03-09 9.49 9.66 9.16 9.23 0.0M
2023-03-08 9.10 9.66 9.05 9.20 0.0M
2023-03-06 9.44 9.60 9.01 9.20 0.0M
2023-03-03 9.10 9.49 9.05 9.42 0.0M
2023-03-02 9.32 9.49 9.32 9.49 0.0M
2023-03-01 9.89 9.89 9.46 9.75 0.0M
2023-02-28 10.40 10.40 9.93 9.93 0.0M
2023-02-27 10.45 10.45 10.45 10.45 0.0M
2023-02-24 10.48 11.00 10.46 11.00 0.0M
2023-02-23 11.50 11.50 11.00 11.00 0.0M
2023-02-22 11.15 11.20 11.15 11.20 0.0M
2023-02-21 11.00 11.70 10.85 11.70 0.0M
2023-02-20 11.98 11.98 11.10 11.21 0.0M
2023-02-17 11.65 12.49 11.40 11.41 0.0M
2023-02-16 12.43 12.43 11.99 11.99 0.0M
2023-02-15 11.37 12.30 11.37 11.99 0.0M
2023-02-14 12.00 12.00 11.51 11.95 0.0M
2023-02-13 12.60 12.60 11.83 11.99 0.0M
2023-02-10 12.20 12.65 12.20 12.45 0.0M
2023-02-09 12.50 12.84 12.50 12.84 0.0M
2023-02-08 12.55 13.05 12.55 12.99 0.0M
2023-02-07 13.75 13.75 12.54 13.20 0.0M
2023-02-06 13.70 14.35 13.10 13.17 0.0M
2023-02-03 13.85 13.85 13.78 13.78 0.0M
2023-02-02 14.80 14.80 13.60 14.50 0.0M
2023-02-01 14.85 14.85 14.10 14.23 0.0M
2023-01-31 14.00 15.35 14.00 14.80 0.0M
2023-01-30 15.70 15.70 14.25 14.65 0.0M
2023-01-27 14.20 15.00 14.20 15.00 0.0M
2023-01-25 14.20 14.80 14.10 14.80 0.0M
2023-01-24 13.70 14.25 13.70 14.25 0.0M
2023-01-23 14.50 14.50 14.25 14.25 0.0M
2023-01-20 14.70 15.25 14.55 14.95 0.0M
2023-01-19 14.40 15.30 14.40 15.30 0.0M
2023-01-18 14.80 15.10 14.25 14.90 0.0M
2023-01-17 13.65 14.90 13.65 14.40 0.0M
2023-01-16 14.50 14.50 14.35 14.35 0.0M
2023-01-13 15.25 15.40 15.05 15.10 0.0M
2023-01-12 16.70 16.70 15.80 15.80 0.0M
2023-01-11 15.50 16.70 15.50 16.60 0.0M
2023-01-10 16.30 16.30 16.30 16.30 0.0M
2023-01-09 18.75 18.75 17.15 17.15 0.0M
2023-01-06 18.05 18.05 18.05 18.05 0.0M
2023-01-05 19.00 19.00 19.00 19.00 0.0M
2023-01-04 20.05 20.20 20.00 20.00 0.0M
2023-01-03 19.05 21.05 19.05 21.05 0.1M
2023-01-02 20.05 20.05 20.05 20.05 0.0M