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: 22.72 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 5; VWAP21: Low52 Price: 10.05 Barrier: 15.06; Drift%: -4.08
Basic Industry: Stockbroking & Allied Total Equity: 29,436,275 Low52 Date: 09-May-2025 SHP: 64.02 / 0.0 / 0.7 / 35.28
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.71 / 10.81 Month: 18.26 / 15.06 Week: 16.5 / 14.57 Day: 15.3 / 14.47 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 15.30 15.30 14.47 14.47 14.56 -5.05 42.59 17,532 25.15 0 0.00 0.00 17
2 26-Aug 15.13 16.35 15.05 15.24 15.47 -3.79 44.86 9,342 13.40 0 0.00 0.00 9
3 25-Aug 15.11 16.00 15.11 15.84 15.56 -0.19 46.63 15,302 21.95 0 0.00 0.00 15
4 22-Aug 14.81 16.23 14.79 15.87 15.78 1.93 46.72 9,163 13.15 0 0.00 0.00 9
5 21-Aug 15.00 15.87 14.39 15.57 15.34 2.98 45.83 25,074 35.97 0 0.00 0.00 24
6 20-Aug 14.06 15.27 14.06 15.12 14.40 3.77 44.51 5,331 7.65 0 0.00 0.00 5
7 19-Aug 15.00 15.00 14.42 14.57 14.69 -4.02 42.89 7,020 10.07 0 0.00 0.00 7
8 18-Aug 14.12 15.29 14.12 15.18 14.82 2.85 44.68 6,692 9.60 0 0.00 0.00 6
9 14-Aug 14.90 16.00 14.57 14.76 14.97 -3.72 43.45 4,871 6.99 0 0.00 0.00 5
10 13-Aug 15.30 16.23 15.21 15.33 15.49 -2.29 45.13 4,630 6.64 0 0.00 0.00 4
11 12-Aug 16.18 16.24 15.01 15.69 15.78 1.10 46.19 4,226 6.06 0 0.00 0.00 4
12 11-Aug 15.17 16.50 15.17 15.52 16.13 -2.57 45.69 8,198 11.76 0 0.00 0.00 8
13 08-Aug 15.62 16.30 15.05 15.93 15.54 2.51 46.89 1,802 2.59 0 0.00 0.00 2
14 07-Aug 15.49 15.63 14.36 15.54 15.28 4.37 45.74 11,429 16.40 0 0.00 0.00 11
15 06-Aug 15.40 15.50 14.72 14.89 15.00 -3.31 43.83 3,870 5.55 0 0.00 0.00 4
16 05-Aug 14.65 15.88 14.65 15.40 14.89 0.65 45.33 12,382 17.76 0 0.00 0.00 12
17 04-Aug 15.19 15.54 14.15 15.30 14.90 3.38 45.04 7,594 10.90 0 0.00 0.00 7
18 01-Aug 15.06 15.06 14.75 14.80 14.84 -1.73 43.57 849 1.22 0 0.00 0.00 1
19 31-Jul 15.30 15.30 15.06 15.06 15.08 -2.02 44.33 848 1.22 0 0.00 0.00 1
20 30-Jul 15.39 15.39 15.37 15.37 15.38 -2.04 45.24 2,100 3.01 0 0.00 0.00 2
21 29-Jul 15.69 15.69 15.69 15.69 15.69 -2.06 46.19 696 1.00 0 0.00 0.00 1
22 28-Jul 16.35 16.35 16.02 16.02 16.34 -2.02 47.16 8,855 12.70 0 0.00 0.00 9
23 25-Jul 16.13 16.38 16.13 16.35 16.14 1.81 48.13 1,235 1.77 0 0.00 0.00 1
24 24-Jul 15.75 16.06 15.75 16.06 16.04 1.97 47.27 1,506 2.16 0 0.00 0.00 1
25 23-Jul 15.75 15.75 15.75 15.75 15.75 1.94 46.36 3,301 4.74 0 0.00 0.00 3
26 22-Jul 15.45 15.45 15.45 15.45 15.45 1.98 45.48 4,610 6.61 0 0.00 0.00 4
27 21-Jul 15.19 15.19 15.15 15.15 15.18 -0.26 44.60 4,036 5.79 0 0.00 0.00 4
28 18-Jul 15.50 15.50 15.19 15.19 15.35 -2.00 44.71 2,395 3.44 0 0.00 0.00 2
29 17-Jul 15.48 15.75 15.48 15.50 15.51 -1.84 45.63 27,811 39.90 0 0.00 0.00 27
30 16-Jul 15.79 15.79 15.79 15.79 15.79 -2.05 46.48 13,475 19.33 0 0.00 0.00 13
31 15-Jul 16.45 16.45 16.12 16.12 16.21 -2.01 47.45 1,755 2.52 0 0.00 0.00 2
32 14-Jul 16.79 16.79 16.45 16.45 16.68 -2.03 48.42 10,006 14.36 0 0.00 0.00 10
33 11-Jul 16.48 16.79 16.48 16.79 16.53 1.94 49.42 4,373 6.27 0 0.00 0.00 4
34 10-Jul 16.17 16.47 16.17 16.47 16.24 1.98 48.48 9,982 14.32 0 0.00 0.00 10
35 09-Jul 16.15 16.15 16.15 16.15 16.15 -2.00 47.54 8,200 11.76 0 0.00 0.00 8
36 08-Jul 16.48 16.48 16.48 16.48 16.48 -2.02 48.51 1,771 2.54 0 0.00 0.00 2
37 07-Jul 16.82 16.82 16.82 16.82 16.82 -2.04 49.51 1,704 2.44 0 0.00 0.00 2
38 04-Jul 17.45 17.45 17.17 17.17 17.32 -2.05 50.54 1,624 2.33 0 0.00 0.00 2
39 03-Jul 17.54 17.54 17.53 17.53 17.54 -2.01 51.60 5,518 7.92 0 0.00 0.00 5
40 02-Jul 17.89 17.89 17.89 17.89 17.89 -2.03 52.66 5,911 8.48 0 0.00 0.00 6
41 01-Jul 18.26 18.26 18.26 18.26 18.26 -2.04 53.75 3,017 4.33 0 0.00 0.00 3
42 30-Jun 18.64 18.64 18.64 18.64 18.64 -2.05 54.87 3,347 4.80 0 0.00 0.00 3
43 27-Jun 20.02 20.80 19.01 19.03 19.51 -4.95 56.02 40,874 58.64 0 0.00 0.00 39
44 26-Jun 20.01 20.02 19.40 20.02 19.98 4.98 58.93 27,347 39.24 0 0.00 0.00 26
45 25-Jun 19.07 19.07 18.25 19.07 18.93 4.95 56.13 28,096 40.31 0 0.00 0.00 27
46 24-Jun 17.36 18.17 17.36 18.17 18.06 4.97 53.49 22,873 32.82 0 0.00 0.00 22
47 23-Jun 15.66 17.31 15.66 17.31 16.71 4.97 50.95 25,172 36.11 0 0.00 0.00 24
48 20-Jun 16.49 16.49 16.49 16.49 16.49 -5.01 48.54 20,150 28.91 0 0.00 0.00 19
49 19-Jun 17.36 17.36 17.36 17.36 17.36 -5.03 51.10 11,687 16.77 0 0.00 0.00 11
50 18-Jun 18.28 18.28 18.28 18.28 18.28 -5.04 53.81 8,432 12.10 0 0.00 0.00 8
51 17-Jun 19.25 19.25 19.25 19.25 19.25 -5.03 56.66 5,600 8.03 0 0.00 0.00 5
52 16-Jun 20.27 20.27 20.27 20.27 20.27 -5.01 59.67 9,974 14.31 0 0.00 0.00 10
53 13-Jun 22.45 22.45 21.34 21.34 21.44 -5.03 62.82 33,791 48.48 0 0.00 0.00 33
54 12-Jun 21.97 22.47 21.97 22.47 22.41 5.00 66.14 60,178 86.34 0 0.00 0.00 58
55 11-Jun 21.80 22.72 20.66 21.40 22.09 3.58 62.99 1,030,685 1,478.74 362,426 362,426.00 0.80 349
56 10-Jun 19.50 20.66 18.88 20.66 19.85 9.95 60.82 422,637 606.37 248,736 248,736.00 0.49 239
57 09-Jun 18.40 18.79 18.15 18.79 18.62 19.99 55.31 276,982 397.39 159,039 159,039.00 0.30 153
58 06-Jun 13.20 15.66 13.19 15.66 15.52 20.00 46.10 127,732 183.26 120,893 120,893.00 0.19 116
59 05-Jun 13.25 13.25 12.70 13.05 13.07 -0.61 38.41 6,497 9.32 6,105 6,105.00 0.01 6
60 04-Jun 12.85 13.30 12.25 13.13 13.14 1.70 38.65 12,208 17.52 10,553 10,553.00 0.01 10
61 03-Jun 13.50 13.60 12.62 12.91 12.88 -0.08 38.00 5,726 8.22 3,733 3,733.00 0.00 4
62 02-Jun 13.25 13.30 11.66 12.92 12.61 3.61 38.03 29,174 41.86 15,482 15,482.00 0.02 15
63 30-May 12.41 13.30 12.10 12.47 12.60 -0.40 36.71 5,123 7.35 3,456 3,456.00 0.00 3
64 29-May 12.80 12.93 12.20 12.52 12.64 -0.95 36.85 2,389 3.43 1,982 1,982.00 0.00 2
65 28-May 13.23 13.23 12.50 12.64 12.84 -3.29 37.21 2,717 3.90 1,896 1,896.00 0.00 2
66 27-May 12.65 13.70 12.40 13.07 13.16 4.39 38.47 5,227 7.50 3,106 3,106.00 0.00 3
67 26-May 13.54 13.59 12.05 12.52 12.66 -4.72 36.85 5,709 8.19 3,444 3,444.00 0.00 3

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com