Hybrid Financial Services

HYBR
🏛️ india →
15.39
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
2024-12-31 15.82 15.82 15.71 15.71 0.0M
2024-12-30 16.15 16.15 15.82 15.82 0.0M
2024-12-27 16.15 16.15 16.15 16.15 0.0M
2024-12-26 16.48 16.48 16.48 16.48 0.0M
2024-12-24 16.84 16.85 15.30 16.82 0.1M
2024-12-23 14.52 16.05 14.52 16.05 0.1M
2024-12-20 16.90 16.90 15.29 15.29 0.1M
2024-12-19 16.10 16.10 16.10 16.10 0.1M
2024-12-18 15.34 15.34 15.34 15.34 0.0M
2024-12-17 14.39 14.61 14.39 14.61 0.0M
2024-12-16 13.92 13.92 13.26 13.92 0.0M
2024-12-13 13.00 13.26 13.00 13.26 0.0M
2024-12-12 12.75 13.00 12.75 13.00 0.0M
2024-12-11 12.74 12.75 12.56 12.75 0.0M
2024-12-10 12.99 12.99 12.74 12.74 0.0M
2024-12-09 12.86 13.00 12.85 13.00 0.0M
2024-12-06 12.86 12.86 12.86 12.86 0.0M
2024-12-05 12.28 12.61 12.28 12.61 0.0M
2024-12-04 12.56 12.56 12.54 12.54 0.0M
2024-12-03 12.80 12.80 12.80 12.80 0.0M
2024-12-02 12.60 12.80 12.60 12.80 0.0M
2024-11-29 12.78 12.78 12.55 12.55 0.0M
2024-11-28 12.53 12.53 12.53 12.53 0.0M
2024-11-27 12.05 12.29 12.05 12.29 0.0M
2024-11-26 12.35 12.35 12.05 12.05 0.0M
2024-11-25 12.55 12.55 12.30 12.30 0.0M
2024-11-22 12.50 12.53 12.50 12.52 0.0M
2024-11-21 12.73 12.73 12.73 12.73 0.0M
2024-11-19 12.73 12.99 12.73 12.99 0.0M
2024-11-18 13.26 13.26 12.99 12.99 0.0M
2024-11-14 13.54 13.54 13.26 13.26 0.0M
2024-11-13 13.82 13.82 13.54 13.54 0.0M
2024-11-12 14.11 14.11 13.82 13.82 0.0M
2024-11-11 14.40 14.40 14.11 14.11 0.0M
2024-11-08 14.72 14.72 13.90 14.40 0.0M
2024-11-07 14.60 14.84 13.86 14.28 0.0M
2024-11-06 13.99 14.58 13.43 14.40 0.0M
2024-11-05 14.16 14.64 13.45 14.12 0.1M
2024-11-04 14.30 14.30 13.10 14.16 0.1M
2024-11-01 13.82 13.82 12.76 13.72 0.0M
2024-10-31 12.95 13.28 12.65 13.17 0.1M
2024-10-30 12.45 12.96 12.17 12.65 0.0M
2024-10-29 12.47 12.60 12.02 12.47 0.0M
2024-10-28 12.28 12.60 11.52 12.47 0.0M
2024-10-25 12.40 12.55 11.93 12.00 0.0M
2024-10-24 12.23 12.49 11.92 12.38 0.0M
2024-10-23 12.02 12.26 11.50 12.23 0.0M
2024-10-22 12.55 13.00 11.95 12.02 0.0M
2024-10-21 12.20 12.71 12.00 12.55 0.0M
2024-10-18 12.43 12.43 12.05 12.18 0.0M
2024-10-17 12.26 12.61 12.05 12.25 0.0M
2024-10-16 12.60 12.60 12.13 12.26 0.0M
2024-10-15 12.50 12.79 12.20 12.56 0.0M
2024-10-14 12.83 12.90 12.15 12.22 0.0M
2024-10-11 13.09 13.23 12.13 12.73 0.0M
2024-10-10 12.47 12.70 12.20 12.63 0.0M
2024-10-09 12.45 12.73 11.93 12.47 0.0M
2024-10-08 12.65 12.65 12.12 12.39 0.0M
2024-10-07 12.36 12.99 12.36 12.65 0.0M
2024-10-04 12.75 13.00 12.27 12.67 0.0M
2024-10-03 13.47 13.47 12.45 12.59 0.0M
2024-10-01 12.58 13.08 12.08 13.08 0.0M
2024-09-30 13.24 13.24 12.16 12.46 0.0M
2024-09-27 12.45 12.79 12.27 12.61 0.0M
2024-09-26 12.75 13.12 12.01 12.25 0.0M
2024-09-25 12.99 13.59 12.48 12.52 0.0M
2024-09-24 13.00 13.23 12.50 13.14 0.0M
2024-09-23 13.49 13.64 12.54 12.62 0.0M
2024-09-20 13.50 13.50 13.05 13.21 0.0M
2024-09-19 13.90 13.90 13.15 13.30 0.0M
2024-09-18 13.74 13.96 13.12 13.83 0.0M
2024-09-17 14.10 14.15 13.50 13.74 0.0M
2024-09-16 13.86 14.16 13.25 13.89 0.0M
2024-09-13 13.50 14.14 13.20 13.70 0.0M
2024-09-12 13.67 13.87 13.07 13.50 0.0M
2024-09-11 14.45 14.50 13.63 13.67 0.0M
2024-09-10 14.02 14.56 14.00 14.35 0.0M
2024-09-09 13.57 14.03 13.15 14.01 0.0M
2024-09-06 13.80 13.80 13.12 13.37 0.0M
2024-09-05 14.05 14.50 13.35 13.80 0.0M
2024-09-04 14.88 14.88 14.02 14.06 0.0M
2024-09-03 14.64 14.94 14.10 14.76 0.0M
2024-09-02 13.43 14.80 13.43 14.44 0.0M
2024-08-30 14.94 14.94 14.14 14.14 0.0M
2024-08-29 14.39 14.99 14.08 14.89 0.0M
2024-08-28 13.56 14.29 13.56 14.28 0.0M
2024-08-27 13.12 13.77 13.12 13.61 0.0M
2024-08-26 13.45 13.79 13.01 13.12 0.0M
2024-08-23 14.24 14.24 13.05 13.30 0.0M
2024-08-22 13.41 13.79 13.40 13.59 0.0M
2024-08-21 13.13 13.47 12.85 13.14 0.0M
2024-08-20 12.85 13.14 12.78 12.83 0.0M
2024-08-19 13.00 13.00 12.45 12.52 0.0M
2024-08-16 12.69 13.24 12.30 13.11 0.0M
2024-08-14 12.99 12.99 12.16 12.74 0.0M
2024-08-13 12.92 13.56 12.50 12.81 0.0M
2024-08-12 12.95 14.28 12.92 12.92 0.0M
2024-08-09 14.33 15.04 13.61 13.61 0.0M
2024-08-08 15.79 15.79 14.33 14.33 0.1M
2024-08-07 15.09 15.09 15.09 15.09 0.0M
2024-08-06 14.38 14.38 14.38 14.38 0.0M
2024-08-05 13.70 13.70 13.70 13.70 0.0M
2024-08-02 13.00 13.05 12.68 13.05 0.1M
2024-08-01 12.43 12.43 12.43 12.43 0.0M
2024-07-31 11.84 11.84 11.84 11.84 0.0M
2024-07-30 11.70 11.89 11.21 11.28 0.0M
2024-07-29 11.39 11.55 11.20 11.47 0.0M
2024-07-26 11.49 11.59 11.11 11.17 0.0M
2024-07-25 11.46 11.46 11.01 11.41 0.0M
2024-07-24 11.24 11.48 10.97 11.01 0.0M
2024-07-23 11.79 11.79 10.76 11.24 0.0M
2024-07-22 11.13 11.50 11.06 11.30 0.0M
2024-07-19 11.31 11.53 11.01 11.13 0.0M
2024-07-18 11.41 11.59 11.25 11.31 0.0M
2024-07-16 12.00 12.00 11.36 11.37 0.0M
2024-07-15 11.48 12.03 11.30 11.61 0.0M
2024-07-12 12.35 12.35 11.26 11.48 0.0M
2024-07-11 11.60 11.86 11.37 11.80 0.0M
2024-07-10 11.63 11.63 11.26 11.30 0.0M
2024-07-09 11.89 11.89 11.51 11.63 0.0M
2024-07-08 12.65 12.66 11.45 11.59 0.1M
2024-07-05 12.19 12.23 11.30 12.06 0.1M
2024-07-04 11.29 11.65 11.10 11.65 0.0M
2024-07-03 10.95 11.44 10.82 11.10 0.0M
2024-07-02 11.31 11.39 11.07 11.27 0.0M
2024-07-01 11.34 11.85 11.20 11.30 0.0M
2024-06-28 11.48 11.65 11.05 11.34 0.0M
2024-06-27 11.41 11.50 10.75 11.11 0.0M
2024-06-26 11.48 11.48 11.20 11.23 0.0M
2024-06-25 11.90 12.10 11.30 11.48 0.0M
2024-06-24 11.99 11.99 11.40 11.67 0.0M
2024-06-21 11.84 12.39 11.21 11.67 0.1M
2024-06-20 12.32 12.32 11.77 11.80 0.1M
2024-06-19 12.41 12.97 12.21 12.39 0.0M
2024-06-18 12.45 12.68 12.19 12.41 0.0M
2024-06-14 11.31 12.13 11.31 12.08 0.0M
2024-06-13 12.49 12.49 11.45 11.56 0.0M
2024-06-12 12.49 12.50 11.67 12.06 0.1M
2024-06-11 11.83 11.92 11.36 11.91 0.0M
2024-06-10 11.25 11.44 10.51 11.36 0.1M
2024-06-07 10.25 11.25 10.25 10.90 0.0M
2024-06-06 10.80 11.30 10.55 10.75 0.0M
2024-06-05 11.90 11.90 10.80 10.80 0.0M
2024-06-04 11.90 11.90 11.30 11.35 0.0M
2024-06-03 11.50 12.60 11.40 11.90 0.0M
2024-05-31 12.00 12.00 12.00 12.00 0.0M
2024-05-30 12.80 13.45 12.60 12.60 0.0M
2024-05-29 14.60 14.60 13.25 13.25 0.1M
2024-05-28 13.95 13.95 13.95 13.95 0.0M
2024-05-27 13.30 13.30 13.30 13.30 0.0M
2024-05-24 12.70 12.70 12.70 12.70 0.0M
2024-05-23 12.10 12.10 12.10 12.10 0.0M
2024-05-22 11.55 11.55 11.55 11.55 0.0M
2024-05-21 11.00 11.00 11.00 11.00 0.0M
2024-05-18 10.50 10.50 10.50 10.50 0.0M
2024-05-17 10.00 10.00 10.00 10.00 0.0M
2024-05-16 9.55 9.55 8.85 9.55 0.0M
2024-05-15 9.30 9.30 9.00 9.10 0.0M
2024-05-14 8.75 9.50 8.75 9.00 0.0M
2024-05-13 8.70 9.15 8.70 9.05 0.0M
2024-05-10 9.25 9.30 8.75 8.75 0.0M
2024-05-09 8.80 9.30 8.65 8.95 0.0M
2024-05-08 9.15 9.30 8.85 8.95 0.0M
2024-05-07 8.75 9.15 8.75 9.15 0.0M
2024-05-06 9.30 9.30 8.65 8.75 0.0M
2024-05-03 9.20 9.20 9.00 9.10 0.0M
2024-05-02 9.20 9.65 8.75 9.05 0.0M
2024-04-30 9.00 9.20 8.70 9.20 0.0M
2024-04-29 9.45 9.45 8.65 9.00 0.0M
2024-04-26 8.80 9.20 8.65 9.10 0.0M
2024-04-25 8.90 9.30 8.60 8.80 0.0M
2024-04-24 9.10 9.30 8.60 8.90 0.0M
2024-04-23 9.10 9.10 8.65 8.90 0.0M
2024-04-22 9.10 9.30 8.80 8.90 0.0M
2024-04-19 9.15 9.15 8.85 8.90 0.0M
2024-04-18 9.85 9.85 9.00 9.30 0.0M
2024-04-16 8.85 9.45 8.70 9.40 0.0M
2024-04-15 9.30 9.30 8.70 9.00 0.0M
2024-04-12 9.10 9.65 8.85 9.00 0.0M
2024-04-10 9.45 9.95 9.15 9.25 0.0M
2024-04-09 9.25 9.70 9.25 9.60 0.0M
2024-04-08 9.20 9.25 8.85 9.25 0.0M
2024-04-05 9.75 9.75 8.85 8.85 0.0M
2024-04-04 9.15 9.30 8.95 9.30 0.0M
2024-04-03 8.95 8.95 8.55 8.95 0.0M
2024-04-02 8.40 9.00 8.40 8.55 0.0M
2024-04-01 8.95 9.15 8.70 8.75 0.0M
2024-03-28 8.30 8.75 8.30 8.75 0.0M
2024-03-27 8.90 9.05 8.35 8.35 0.0M
2024-03-26 8.70 9.10 8.30 8.70 0.0M
2024-03-22 8.95 9.25 8.50 8.70 0.0M
2024-03-21 9.20 9.20 8.45 8.95 0.0M
2024-03-20 8.80 8.80 8.40 8.80 0.0M
2024-03-19 8.85 9.25 8.40 8.40 0.0M
2024-03-18 9.25 9.25 8.60 8.85 0.0M
2024-03-15 9.00 9.45 8.70 9.05 0.0M
2024-03-14 9.15 9.15 8.70 9.00 0.0M
2024-03-13 9.35 9.35 8.90 9.15 0.0M
2024-03-12 9.45 9.45 8.55 9.35 0.0M
2024-03-11 9.60 9.60 9.00 9.00 0.0M
2024-03-07 9.45 9.45 9.15 9.35 0.0M
2024-03-06 9.25 9.55 8.70 9.45 0.0M
2024-03-05 9.15 9.30 9.05 9.10 0.0M
2024-03-04 9.50 9.50 9.00 9.15 0.0M
2024-03-02 9.00 9.00 9.00 9.00 0.0M
2024-03-01 9.80 9.85 9.10 9.30 0.0M
2024-02-29 9.95 9.95 9.20 9.40 0.0M
2024-02-28 9.60 10.10 9.60 9.65 0.0M
2024-02-27 10.55 10.80 10.05 10.10 0.0M
2024-02-26 10.55 10.95 10.10 10.55 0.0M
2024-02-23 10.50 11.00 10.00 10.55 0.0M
2024-02-22 11.25 11.25 10.25 10.50 0.0M
2024-02-21 10.35 10.75 10.00 10.75 0.0M
2024-02-20 9.80 10.25 9.55 10.25 0.0M
2024-02-19 9.95 10.20 9.70 9.80 0.0M
2024-02-16 10.05 10.10 9.55 9.95 0.0M
2024-02-15 10.00 10.40 10.00 10.05 0.0M
2024-02-14 10.90 10.90 10.40 10.50 0.0M
2024-02-13 11.25 11.25 10.25 10.95 0.0M
2024-02-12 11.00 11.00 10.10 10.75 0.0M
2024-02-09 10.50 10.50 10.50 10.50 0.0M
2024-02-08 10.30 10.30 10.30 10.30 0.0M
2024-02-07 10.10 10.10 10.10 10.10 0.0M
2024-02-06 9.95 9.95 9.95 9.95 0.0M
2024-02-05 9.80 9.80 9.80 9.80 0.0M
2024-02-02 9.50 9.65 9.50 9.65 0.0M
2024-02-01 9.50 9.50 9.50 9.50 0.0M
2024-01-31 9.40 9.50 9.40 9.50 0.0M
2024-01-30 9.35 9.40 9.35 9.40 0.0M
2024-01-29 9.50 9.50 9.50 9.50 0.0M
2024-01-25 9.70 9.70 9.70 9.70 0.0M
2024-01-24 9.80 9.80 9.70 9.70 0.0M
2024-01-23 10.00 10.00 9.80 9.80 0.0M
2024-01-20 9.90 10.00 9.90 10.00 0.0M
2024-01-19 9.85 9.85 9.85 9.85 0.0M
2024-01-18 9.85 9.85 9.85 9.85 0.0M
2024-01-17 9.85 9.85 9.65 9.85 0.0M
2024-01-16 9.65 9.85 9.65 9.85 0.0M
2024-01-15 9.95 9.95 9.85 10.05 0.0M
2024-01-12 10.00 10.05 10.00 10.05 0.0M
2024-01-11 10.40 10.40 10.20 10.20 0.0M
2024-01-10 10.15 10.40 10.10 10.40 0.0M
2024-01-09 10.40 10.40 10.20 10.20 0.0M
2024-01-08 10.50 10.50 10.40 10.40 0.0M
2024-01-05 10.80 10.80 10.60 10.60 0.0M
2024-01-04 10.80 10.80 10.80 10.80 0.0M
2024-01-03 10.60 10.60 10.60 10.60 0.0M
2024-01-02 10.10 10.10 9.90 10.10 0.0M
2024-01-01 9.40 9.65 9.20 9.65 0.0M