Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HYBRIDFIN, Hybrid Financial Services Limited, INE965B01022, Listing: 05-Dec-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 33.62 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 23-Oct-2025 Bumper: 23.45; Drift%: -2.49
Industry: Capital Markets Face Value: 5; VWAP21: Low52 Price: 10.05 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 29,436,275 Low52 Date: 09-May-2025 SHP: 64.02 / 0.0 / 0.69 / 35.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.71 / 10.81 Month: 16.45 / 13.06 Week: 30.33 / 24.69 Day: 23.77 / 22.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 23.77 23.77 22.75 22.88 22.92 -4.11 67.35 27,492 15.25 0 0.00 0.00 26
2 11-Nov 23.95 24.65 22.36 23.86 23.78 1.45 70.23 60,730 33.68 0 0.00 0.00 58
3 10-Nov 22.63 23.53 22.52 23.52 23.41 4.95 69.23 80,806 44.82 0 0.00 0.00 78
4 07-Nov 20.82 22.43 20.32 22.41 21.56 4.87 65.97 47,131 26.14 0 0.00 0.00 45
5 06-Nov 21.78 21.89 21.22 21.37 21.33 -4.34 62.91 84,695 46.97 0 0.00 0.00 82
6 04-Nov 22.43 23.00 22.34 22.34 22.43 -5.02 65.76 144,544 80.17 0 0.00 0.00 139
7 03-Nov 23.45 24.60 23.45 23.52 23.69 -4.74 69.23 197,602 109.60 0 0.00 0.00 190
8 31-Oct 24.69 24.69 24.69 24.69 24.69 -5.00 72.68 13,132 7.28 0 0.00 0.00 13
9 30-Oct 25.99 25.99 25.99 25.99 25.99 -5.01 76.50 8,846 4.91 0 0.00 0.00 9
10 29-Oct 27.36 27.36 27.36 27.36 27.36 -5.03 80.54 20,112 11.15 0 0.00 0.00 19
11 28-Oct 28.81 28.81 28.81 28.81 28.81 -5.01 84.81 16,102 8.93 0 0.00 0.00 16
12 27-Oct 30.33 30.33 30.33 30.33 30.33 -5.01 89.28 11,704 6.49 0 0.00 0.00 11
13 24-Oct 33.45 33.45 31.93 31.93 32.50 -5.03 93.99 74,083 41.09 0 0.00 0.00 71
14 23-Oct 32.89 33.62 31.12 33.62 33.45 5.00 98.96 195,375 108.36 0 0.00 0.00 188
15 21-Oct 31.47 32.02 31.20 32.02 31.82 10.00 94.25 124,455 69.03 90,149 90,149.00 0.29 87
16 20-Oct 23.85 29.24 22.31 29.11 26.98 19.45 85.69 1,023,791 567.83 308,043 308,043.00 0.83 297
17 17-Oct 24.49 25.21 22.40 24.37 24.48 15.99 71.74 2,713,374 1,504.92 498,381 498,381.00 1.22 480
18 16-Oct 17.51 21.01 17.10 21.01 20.20 19.99 61.85 181,154 100.47 103,535 103,535.00 0.21 100
19 15-Oct 18.74 18.74 17.10 17.51 17.56 -2.40 51.54 36,839 20.43 24,868 24,868.00 0.04 24
20 14-Oct 19.38 19.38 17.31 17.94 18.20 -3.24 52.81 42,330 23.48 31,866 31,866.00 0.06 31
21 13-Oct 19.20 19.20 18.06 18.54 18.81 -5.70 54.57 46,858 25.99 25,375 25,375.00 0.05 24
22 10-Oct 20.07 21.22 18.01 19.66 19.25 -1.60 57.87 184,073 102.09 81,582 81,582.00 0.16 79
23 09-Oct 22.57 22.57 19.60 19.98 22.03 6.22 58.81 1,126,902 625.01 365,275 365,275.00 0.80 352
24 08-Oct 15.86 18.81 15.86 18.81 18.64 19.96 55.37 51,570 28.60 37,855 37,855.00 0.07 36
25 07-Oct 15.99 16.24 15.30 15.68 15.63 -1.07 46.16 2,363 1.31 1,608 1,608.00 0.00 2
26 06-Oct 15.75 16.63 15.05 15.85 15.75 1.08 46.66 19,511 10.82 17,471 17,471.00 0.03 17
27 03-Oct 15.21 16.80 15.21 15.68 15.91 -1.13 46.16 15,900 8.82 8,426 8,426.00 0.01 8
28 01-Oct 16.37 16.75 15.71 15.86 16.12 -1.18 46.69 17,455 9.68 13,948 13,948.00 0.02 13
29 30-Sep 15.95 16.45 15.45 16.05 15.60 1.65 47.25 19,684 10.92 19,426 19,426.00 0.03 19
30 29-Sep 15.25 15.95 15.25 15.79 15.73 2.60 46.48 10,638 5.90 9,386 9,386.00 0.01 9
31 26-Sep 16.20 16.20 15.08 15.39 15.50 -0.26 45.30 17,526 9.72 15,258 15,258.00 0.02 15
32 25-Sep 14.69 16.00 14.60 15.43 15.35 4.61 45.42 37,554 20.83 28,182 28,182.00 0.04 27
33 24-Sep 15.80 15.80 14.60 14.75 15.01 0.27 43.42 12,555 6.96 10,370 10,370.00 0.02 10
34 23-Sep 14.42 14.99 14.26 14.71 14.61 2.51 43.30 8,207 4.55 5,782 5,782.00 0.01 6
35 22-Sep 14.52 14.85 13.06 14.35 14.32 -1.17 42.24 18,994 10.53 14,712 14,712.00 0.02 14
36 19-Sep 14.68 15.10 14.21 14.52 14.55 -1.09 42.74 14,147 7.85 9,855 9,855.00 0.01 9
37 18-Sep 14.90 15.12 13.30 14.68 14.58 -0.61 43.21 14,470 8.03 10,491 10,491.00 0.02 10
38 17-Sep 14.61 15.25 14.60 14.77 14.87 0.41 43.48 10,985 6.09 7,004 7,004.00 0.01 7
39 16-Sep 15.24 15.69 14.54 14.71 14.97 -3.48 43.30 8,413 4.67 6,681 6,681.00 0.01 6
40 15-Sep 16.25 16.27 14.55 15.24 15.54 0.53 44.86 18,201 10.09 13,829 13,829.00 0.02 13
41 12-Sep 14.92 15.50 14.51 15.16 15.00 1.61 44.63 7,832 4.34 0 0.00 0.00 8
42 11-Sep 15.37 15.94 14.59 14.92 15.10 -1.78 43.92 3,392 1.88 0 0.00 0.00 3
43 10-Sep 14.64 15.36 14.24 15.19 14.30 3.76 44.71 43,560 24.16 0 0.00 0.00 42
44 09-Sep 14.32 15.71 14.32 14.64 14.79 -2.40 43.09 7,593 4.21 0 0.00 0.00 7
45 08-Sep 15.20 15.60 14.21 15.00 15.06 0.67 44.00 2,657 1.47 0 0.00 0.00 3
46 05-Sep 14.31 15.03 14.12 14.90 14.54 4.05 43.86 2,778 1.54 0 0.00 0.00 3
47 04-Sep 15.28 15.28 14.16 14.32 14.28 -3.96 42.15 24,912 13.82 0 0.00 0.00 24
48 03-Sep 14.49 15.00 14.25 14.91 14.64 2.90 43.89 6,567 3.64 0 0.00 0.00 6
49 02-Sep 14.71 15.43 14.26 14.49 14.94 -1.50 42.65 3,945 2.19 0 0.00 0.00 4
50 01-Sep 14.47 15.19 14.20 14.71 14.93 1.66 43.30 11,945 6.63 0 0.00 0.00 12
51 29-Aug 14.98 15.19 14.10 14.47 14.72 0.00 42.59 11,228 6.23 0 0.00 0.00 11
52 28-Aug 15.30 15.30 14.47 14.47 14.56 -5.05 42.59 17,532 9.72 0 0.00 0.00 17
53 26-Aug 15.13 16.35 15.05 15.24 15.47 -3.79 44.86 9,342 5.18 0 0.00 0.00 9
54 25-Aug 15.11 16.00 15.11 15.84 15.56 -0.19 46.63 15,302 8.49 0 0.00 0.00 15
55 22-Aug 14.81 16.23 14.79 15.87 15.78 1.93 46.72 9,163 5.08 0 0.00 0.00 9
56 21-Aug 15.00 15.87 14.39 15.57 15.34 2.98 45.83 25,074 13.91 0 0.00 0.00 24
57 20-Aug 14.06 15.27 14.06 15.12 14.40 3.77 44.51 5,331 2.96 0 0.00 0.00 5
58 19-Aug 15.00 15.00 14.42 14.57 14.69 -4.02 42.89 7,020 3.89 0 0.00 0.00 7
59 18-Aug 14.12 15.29 14.12 15.18 14.82 2.85 44.68 6,692 3.71 0 0.00 0.00 6
60 14-Aug 14.90 16.00 14.57 14.76 14.97 -3.72 43.45 4,871 2.70 0 0.00 0.00 5
61 13-Aug 15.30 16.23 15.21 15.33 15.49 -2.29 45.13 4,630 2.57 0 0.00 0.00 4
62 12-Aug 16.18 16.24 15.01 15.69 15.78 1.10 46.19 4,226 2.34 0 0.00 0.00 4
63 11-Aug 15.17 16.50 15.17 15.52 16.13 -2.57 45.69 8,198 4.55 0 0.00 0.00 8
64 08-Aug 15.62 16.30 15.05 15.93 15.54 2.51 46.89 1,802 1.00 0 0.00 0.00 2
65 07-Aug 15.49 15.63 14.36 15.54 15.28 4.37 45.74 11,429 6.34 0 0.00 0.00 11
66 06-Aug 15.40 15.50 14.72 14.89 15.00 -3.31 43.83 3,870 2.15 0 0.00 0.00 4
67 05-Aug 14.65 15.88 14.65 15.40 14.89 0.65 45.33 12,382 6.87 0 0.00 0.00 12

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com