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: 18.26; Drift%: -8.76
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 / 0.7 / 35.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.71 / 10.81 Month: 13.89 / 10.05 Week: 18.64 / 17.17 Day: 16.79 / 16.48 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 16.48 16.79 16.48 16.79 16.53 1.94 49.42 4,373 2.92 0 0.00 0.00 4
2 10-Jul 16.17 16.47 16.17 16.47 16.24 1.98 48.48 9,982 6.66 0 0.00 0.00 10
3 09-Jul 16.15 16.15 16.15 16.15 16.15 -2.00 47.54 8,200 5.47 0 0.00 0.00 8
4 08-Jul 16.48 16.48 16.48 16.48 16.48 -2.02 48.51 1,771 1.18 0 0.00 0.00 2
5 07-Jul 16.82 16.82 16.82 16.82 16.82 -2.04 49.51 1,704 1.14 0 0.00 0.00 2
6 04-Jul 17.45 17.45 17.17 17.17 17.32 -2.05 50.54 1,624 1.08 0 0.00 0.00 2
7 03-Jul 17.54 17.54 17.53 17.53 17.54 -2.01 51.60 5,518 3.68 0 0.00 0.00 5
8 02-Jul 17.89 17.89 17.89 17.89 17.89 -2.03 52.66 5,911 3.95 0 0.00 0.00 6
9 01-Jul 18.26 18.26 18.26 18.26 18.26 -2.04 53.75 3,017 2.01 0 0.00 0.00 3
10 30-Jun 18.64 18.64 18.64 18.64 18.64 -2.05 54.87 3,347 2.23 0 0.00 0.00 3
11 27-Jun 20.02 20.80 19.01 19.03 19.51 -4.95 56.02 40,874 27.29 0 0.00 0.00 39
12 26-Jun 20.01 20.02 19.40 20.02 19.98 4.98 58.93 27,347 18.26 0 0.00 0.00 26
13 25-Jun 19.07 19.07 18.25 19.07 18.93 4.95 56.13 28,096 18.76 0 0.00 0.00 27
14 24-Jun 17.36 18.17 17.36 18.17 18.06 4.97 53.49 22,873 15.27 0 0.00 0.00 22
15 23-Jun 15.66 17.31 15.66 17.31 16.71 4.97 50.95 25,172 16.80 0 0.00 0.00 24
16 20-Jun 16.49 16.49 16.49 16.49 16.49 -5.01 48.54 20,150 13.45 0 0.00 0.00 19
17 19-Jun 17.36 17.36 17.36 17.36 17.36 -5.03 51.10 11,687 7.80 0 0.00 0.00 11
18 18-Jun 18.28 18.28 18.28 18.28 18.28 -5.04 53.81 8,432 5.63 0 0.00 0.00 8
19 17-Jun 19.25 19.25 19.25 19.25 19.25 -5.03 56.66 5,600 3.74 0 0.00 0.00 5
20 16-Jun 20.27 20.27 20.27 20.27 20.27 -5.01 59.67 9,974 6.66 0 0.00 0.00 10
21 13-Jun 22.45 22.45 21.34 21.34 21.44 -5.03 62.82 33,791 22.56 0 0.00 0.00 33
22 12-Jun 21.97 22.47 21.97 22.47 22.41 5.00 66.14 60,178 40.17 0 0.00 0.00 58
23 11-Jun 21.80 22.72 20.66 21.40 22.09 3.58 62.99 1,030,685 688.04 362,426 362,426.00 0.80 349
24 10-Jun 19.50 20.66 18.88 20.66 19.85 9.95 60.82 422,637 282.13 248,736 248,736.00 0.49 239
25 09-Jun 18.40 18.79 18.15 18.79 18.62 19.99 55.31 276,982 184.90 159,039 159,039.00 0.30 153
26 06-Jun 13.20 15.66 13.19 15.66 15.52 20.00 46.10 127,732 85.27 120,893 120,893.00 0.19 116
27 05-Jun 13.25 13.25 12.70 13.05 13.07 -0.61 38.41 6,497 4.34 6,105 6,105.00 0.01 6
28 04-Jun 12.85 13.30 12.25 13.13 13.14 1.70 38.65 12,208 8.15 10,553 10,553.00 0.01 10
29 03-Jun 13.50 13.60 12.62 12.91 12.88 -0.08 38.00 5,726 3.82 3,733 3,733.00 0.00 4
30 02-Jun 13.25 13.30 11.66 12.92 12.61 3.61 38.03 29,174 19.48 15,482 15,482.00 0.02 15
31 30-May 12.41 13.30 12.10 12.47 12.60 -0.40 36.71 5,123 3.42 3,456 3,456.00 0.00 3
32 29-May 12.80 12.93 12.20 12.52 12.64 -0.95 36.85 2,389 1.59 1,982 1,982.00 0.00 2
33 28-May 13.23 13.23 12.50 12.64 12.84 -3.29 37.21 2,717 1.81 1,896 1,896.00 0.00 2
34 27-May 12.65 13.70 12.40 13.07 13.16 4.39 38.47 5,227 3.49 3,106 3,106.00 0.00 3
35 26-May 13.54 13.59 12.05 12.52 12.66 -4.72 36.85 5,709 3.81 3,444 3,444.00 0.00 3
36 23-May 13.75 13.75 12.20 13.14 13.19 4.29 38.68 20,300 13.55 13,198 13,198.00 0.02 13
37 22-May 13.30 13.30 12.54 12.60 12.95 -5.26 37.09 16,434 10.97 14,996 14,996.00 0.02 14
38 21-May 13.84 13.85 12.10 13.30 12.95 4.15 39.15 31,866 21.27 16,944 16,944.00 0.02 16
39 20-May 12.81 13.89 12.41 12.77 12.88 -0.70 37.59 8,100 5.41 6,726 6,726.00 0.01 6
40 19-May 12.91 13.51 12.62 12.86 12.99 1.58 37.86 25,990 17.35 22,803 22,803.00 0.03 22
41 16-May 11.96 13.11 11.62 12.66 12.54 5.85 37.27 26,114 17.43 13,003 13,003.00 0.02 13
42 15-May 11.41 12.10 11.00 11.96 11.72 6.88 35.21 12,987 8.67 10,502 10,502.00 0.01 10
43 14-May 11.11 11.69 10.90 11.19 11.22 2.66 32.94 5,426 3.62 4,240 4,240.00 0.00 4
44 13-May 11.20 11.20 10.75 10.90 10.96 -2.68 32.09 8,239 5.50 4,670 4,670.00 0.01 4
45 12-May 10.75 11.48 10.75 11.20 11.05 4.19 32.97 4,496 3.00 3,989 3,989.00 0.00 4
46 09-May 11.79 11.79 10.05 10.75 10.80 -0.74 31.64 13,181 8.80 3,495 3,495.00 0.00 3
47 08-May 10.44 10.90 10.44 10.83 10.66 4.84 31.88 3,210 2.14 2,831 2,831.00 0.00 3
48 07-May 10.53 10.75 10.25 10.33 10.46 -3.00 30.41 6,058 4.04 5,922 5,922.00 0.01 6
49 06-May 11.38 12.10 10.26 10.65 10.84 -6.50 31.35 33,170 22.14 17,223 17,223.00 0.02 17
50 05-May 11.77 12.38 11.30 11.39 11.48 -3.15 33.53 3,472 2.32 2,376 2,376.00 0.00 2
51 02-May 11.42 12.60 11.15 11.76 11.83 2.08 34.62 4,051 2.70 2,821 2,821.00 0.00 3
52 30-Apr 11.60 11.97 11.04 11.52 11.52 -0.60 33.91 1,497 1.00 1,316 1,316.00 0.00 1
53 29-Apr 11.69 12.15 11.45 11.59 11.61 0.26 34.12 2,603 1.74 1,608 1,608.00 0.00 2
54 28-Apr 11.85 11.95 11.31 11.56 11.68 -2.86 34.03 6,440 4.30 3,592 3,592.00 0.00 3
55 25-Apr 11.94 12.36 11.50 11.90 11.87 0.17 35.03 5,634 3.76 5,379 5,379.00 0.01 5
56 24-Apr 12.12 12.47 11.51 11.88 11.89 -2.06 34.97 4,283 2.86 2,943 2,943.00 0.00 3
57 23-Apr 11.96 12.16 11.60 12.13 12.04 1.42 35.71 5,612 3.75 5,078 5,078.00 0.01 5
58 22-Apr 11.76 12.34 11.71 11.96 11.93 2.13 35.21 2,170 1.45 1,959 1,959.00 0.00 2
59 21-Apr 12.22 12.40 11.01 11.71 11.57 -3.22 34.47 14,894 9.94 13,149 13,149.00 0.02 13
60 17-Apr 12.43 12.50 11.65 12.10 12.14 -2.58 35.62 6,793 4.53 6,066 6,066.00 0.01 6
61 16-Apr 12.15 13.20 11.70 12.42 12.64 3.16 36.56 10,933 7.30 7,927 7,927.00 0.01 8
62 15-Apr 12.40 12.40 11.30 12.04 12.06 5.89 35.44 11,159 7.45 8,826 8,826.00 0.01 8
63 11-Apr 12.25 12.25 10.55 11.37 11.08 1.07 33.47 6,273 4.19 5,720 5,720.00 0.01 6
64 09-Apr 11.94 11.94 10.54 11.25 11.32 -2.09 33.12 5,784 3.86 3,774 3,774.00 0.00 4
65 08-Apr 11.98 12.59 11.28 11.49 11.73 0.26 33.82 20,310 13.56 12,944 12,944.00 0.02 12
66 07-Apr 12.09 12.09 11.02 11.46 11.65 -5.21 33.73 7,871 5.25 5,298 5,298.00 0.01 5
67 04-Apr 12.26 12.26 11.52 12.09 11.92 0.58 35.59 5,022 3.35 3,540 3,540.00 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    ISEC    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