Hybrid Financial Services Limited (500262.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.22 | 9.40 | 8.82 | 9.02 | 9.02 | 2,807 |
| 24 Apr 2024 | 9.15 | 9.28 | 8.90 | 8.97 | 8.97 | 408 |
| 23 Apr 2024 | 9.12 | 9.25 | 8.76 | 8.97 | 8.97 | 2,776 |
| 22 Apr 2024 | 9.22 | 9.60 | 9.22 | 9.22 | 9.22 | 1,200 |
| 19 Apr 2024 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 2,415 |
| 18 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 513 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.89 | 9.89 | 9.78 | 9.78 | 9.78 | 106 |
| 15 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 12 Apr 2024 | 9.80 | 9.80 | 9.41 | 9.70 | 9.70 | 273 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.84 | 9.90 | 9.20 | 9.90 | 9.90 | 866 |
| 09 Apr 2024 | 10.09 | 10.09 | 9.65 | 9.65 | 9.65 | 1,241 |
| 08 Apr 2024 | 9.90 | 9.90 | 9.50 | 9.65 | 9.65 | 10,322 |
| 05 Apr 2024 | 9.40 | 9.45 | 8.90 | 9.45 | 9.45 | 175 |
| 04 Apr 2024 | 9.58 | 9.69 | 9.00 | 9.00 | 9.00 | 2,174 |
| 03 Apr 2024 | 9.54 | 9.54 | 8.64 | 9.32 | 9.32 | 12,778 |
| 02 Apr 2024 | 9.23 | 9.23 | 9.09 | 9.09 | 9.09 | 831 |
| 01 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1 |
| 28 Mar 2024 | 8.60 | 8.60 | 7.88 | 8.41 | 8.41 | 3,250 |
| 27 Mar 2024 | 9.00 | 9.00 | 8.22 | 8.22 | 8.22 | 1,995 |
| 26 Mar 2024 | 9.00 | 9.00 | 8.61 | 8.65 | 8.65 | 88 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 75 |
| 21 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1 |
| 20 Mar 2024 | 9.10 | 9.10 | 8.31 | 8.44 | 8.44 | 1,240 |
| 19 Mar 2024 | 9.00 | 9.00 | 8.56 | 8.72 | 8.72 | 500 |
| 18 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 13 Mar 2024 | 9.78 | 9.78 | 9.36 | 9.36 | 9.36 | 101 |
| 12 Mar 2024 | 9.84 | 9.84 | 9.58 | 9.59 | 9.59 | 321 |
| 11 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3,129 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.75 | 10.36 | 9.75 | 9.90 | 9.90 | 469 |
| 06 Mar 2024 | 9.00 | 9.87 | 8.98 | 9.87 | 9.87 | 3,538 |
| 05 Mar 2024 | 9.95 | 9.95 | 9.03 | 9.45 | 9.45 | 820 |
| 04 Mar 2024 | 9.99 | 9.99 | 9.50 | 9.50 | 9.50 | 2,604 |
| 01 Mar 2024 | 9.75 | 9.95 | 9.30 | 9.89 | 9.89 | 5,757 |
| 29 Feb 2024 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | 393 |
| 28 Feb 2024 | 9.30 | 9.80 | 9.28 | 9.80 | 9.80 | 5,301 |
| 27 Feb 2024 | 10.01 | 10.65 | 9.76 | 9.76 | 9.76 | 5,654 |
| 26 Feb 2024 | 10.75 | 10.75 | 10.22 | 10.25 | 10.25 | 3,308 |
| 23 Feb 2024 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | 5,200 |
| 22 Feb 2024 | 10.91 | 11.20 | 10.50 | 10.80 | 10.80 | 2,039 |
| 21 Feb 2024 | 10.50 | 10.94 | 10.10 | 10.70 | 10.70 | 764 |
| 20 Feb 2024 | 10.40 | 10.42 | 9.45 | 10.42 | 10.42 | 16,960 |
| 16 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 360 |
| 15 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Feb 2024 | 10.45 | 11.00 | 10.00 | 11.00 | 11.00 | 941 |
| 13 Feb 2024 | 10.75 | 10.75 | 10.22 | 10.49 | 10.49 | 4,472 |
| 12 Feb 2024 | 11.28 | 11.28 | 10.75 | 10.75 | 10.75 | 9,995 |
| 09 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4,552 |
| 08 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 9,856 |
| 07 Feb 2024 | 10.14 | 10.34 | 10.14 | 10.34 | 10.34 | 4,779 |
| 06 Feb 2024 | 9.96 | 10.14 | 9.85 | 10.14 | 10.14 | 644 |
| 05 Feb 2024 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 938 |
| 02 Feb 2024 | 9.58 | 9.77 | 9.58 | 9.77 | 9.77 | 23,689 |
| 01 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 150 |
| 31 Jan 2024 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 310 |
| 30 Jan 2024 | 9.21 | 9.30 | 9.21 | 9.30 | 9.30 | 174 |
| 29 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 225 |
| 26 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 25 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,545 |
| 23 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 75 |
| 22 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 18 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 320 |
| 17 Jan 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 127 |
| 16 Jan 2024 | 10.02 | 10.02 | 9.82 | 9.82 | 9.82 | 750 |
| 12 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 445 |
| 11 Jan 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 2,965 |
| 10 Jan 2024 | 10.23 | 10.23 | 10.03 | 10.03 | 10.03 | 545 |
| 09 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2,213 |
| 08 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,102 |
| 05 Jan 2024 | 10.85 | 10.85 | 10.64 | 10.64 | 10.64 | 3,408 |
| 04 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 15,406 |
| 03 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 5,567 |
| 02 Jan 2024 | 10.14 | 10.14 | 9.22 | 10.14 | 10.14 | 6,598 |
| 29 Dec 2023 | 9.17 | 9.20 | 8.82 | 9.20 | 9.20 | 13,923 |
| 28 Dec 2023 | 8.82 | 8.82 | 8.41 | 8.77 | 8.77 | 1,968 |
| 27 Dec 2023 | 8.92 | 8.92 | 8.30 | 8.40 | 8.40 | 4,668 |
| 26 Dec 2023 | 8.88 | 8.88 | 8.50 | 8.50 | 8.50 | 542 |
| 22 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 700 |
| 21 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,241 |
| 20 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2,356 |
| 19 Dec 2023 | 8.33 | 8.49 | 8.33 | 8.35 | 8.35 | 300 |
| 18 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 744 |
| 15 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 27 |
| 14 Dec 2023 | 8.21 | 8.21 | 8.17 | 8.17 | 8.17 | 4,724 |
| 13 Dec 2023 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 2,025 |
| 12 Dec 2023 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 233 |
| 11 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 127 |
| 08 Dec 2023 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 1,572 |
| 07 Dec 2023 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | 1,721 |
| 06 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3,270 |
| 05 Dec 2023 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 314 |
| 04 Dec 2023 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | 360 |
| 01 Dec 2023 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 856 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.