Hybrid Financial Historical Price Chart

Hybrid Financial Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹15.00+0.67%₹15.20₹15.60₹14.212.7K
Sep 5, 2025₹14.90+4.05%₹14.31₹15.03₹14.122.8K
Sep 4, 2025₹14.32-3.96%₹15.28₹15.28₹14.1624.9K
Sep 3, 2025₹14.91+2.90%₹14.49₹15.00₹14.256.6K
Sep 2, 2025₹14.49-1.50%₹14.71₹15.43₹14.263.9K
Sep 1, 2025₹14.71+1.66%₹14.47₹15.19₹14.2011.9K
Aug 29, 2025₹14.470.00%₹14.98₹15.19₹14.1011.2K
Aug 28, 2025₹14.47-5.05%₹15.30₹15.30₹14.4717.5K
Aug 26, 2025₹15.24-3.79%₹15.13₹16.35₹15.059.3K
Aug 25, 2025₹15.84-0.19%₹15.11₹16.00₹15.1115.3K
Aug 22, 2025₹15.87+1.93%₹14.81₹16.23₹14.799.2K
Aug 21, 2025₹15.57+2.98%₹15.00₹15.87₹14.3925.1K
Aug 20, 2025₹15.12+3.77%₹14.06₹15.27₹14.065.3K
Aug 19, 2025₹14.57-4.02%₹15.00₹15.00₹14.427.0K
Aug 18, 2025₹15.18+2.85%₹14.12₹15.29₹14.126.7K
Aug 14, 2025₹14.76-3.72%₹14.90₹16.00₹14.574.9K
Aug 13, 2025₹15.33-2.29%₹15.30₹16.23₹15.214.6K
Aug 12, 2025₹15.69+1.10%₹16.18₹16.24₹15.014.2K
Aug 11, 2025₹15.52-2.57%₹15.17₹16.50₹15.178.2K
Aug 8, 2025₹15.93+2.51%₹15.62₹16.30₹15.051.8K
Aug 7, 2025₹15.54+4.37%₹15.49₹15.63₹14.3611.4K
Aug 6, 2025₹14.89-3.31%₹15.40₹15.50₹14.723.9K
Aug 5, 2025₹15.40+0.65%₹14.65₹15.88₹14.6512.4K
Aug 4, 2025₹15.30+3.38%₹15.19₹15.54₹14.157.6K
Aug 1, 2025₹14.80-1.73%₹14.80₹15.06₹14.75849
Jul 31, 2025₹15.06-2.02%₹15.06₹15.30₹15.06848
Jul 30, 2025₹15.37-2.04%₹15.37₹15.39₹15.372.1K
Jul 29, 2025₹15.69-2.06%₹15.69₹15.69₹15.69696
Jul 28, 2025₹16.02-2.02%₹16.02₹16.35₹16.028.9K
Jul 25, 2025₹16.35+1.81%₹16.35₹16.38₹16.131.2K
Jul 24, 2025₹16.06+1.97%₹16.06₹16.06₹15.751.5K
Jul 23, 2025₹15.75+1.94%₹15.75₹15.75₹15.753.3K
Jul 22, 2025₹15.45+1.98%₹15.45₹15.45₹15.454.6K
Jul 21, 2025₹15.15-0.26%₹15.15₹15.19₹15.154.0K
Jul 18, 2025₹15.19-2.00%₹15.19₹15.50₹15.192.4K
Jul 17, 2025₹15.50-1.84%₹15.50₹15.75₹15.4827.8K
Jul 16, 2025₹15.79-2.05%₹15.79₹15.79₹15.7913.5K
Jul 15, 2025₹16.12-2.01%₹16.12₹16.45₹16.121.8K
Jul 14, 2025₹16.45-2.03%₹16.45₹16.79₹16.4510.0K
Jul 11, 2025₹16.79+1.94%₹16.79₹16.79₹16.484.4K
Jul 10, 2025₹16.47+1.98%₹16.47₹16.47₹16.1710.0K
Jul 9, 2025₹16.15-2.00%₹16.15₹16.15₹16.158.2K
Jul 8, 2025₹16.48-2.02%₹16.48₹16.48₹16.481.8K
Jul 7, 2025₹16.82-2.04%₹16.82₹16.82₹16.821.7K
Jul 4, 2025₹17.17-2.05%₹17.17₹17.45₹17.171.6K
Jul 3, 2025₹17.53-2.01%₹17.53₹17.54₹17.535.5K
Jul 2, 2025₹17.89-2.03%₹17.89₹17.89₹17.895.9K
Jul 1, 2025₹18.26-2.04%₹18.26₹18.26₹18.263.0K
Jun 30, 2025₹18.64-2.05%₹18.64₹18.64₹18.643.3K
Jun 27, 2025₹19.03-4.95%₹20.02₹20.80₹19.0140.9K
Jun 26, 2025₹20.02+4.98%₹20.01₹20.02₹19.4027.3K
Jun 25, 2025₹19.07+4.95%₹19.07₹19.07₹18.2528.1K
Jun 24, 2025₹18.17+4.97%₹17.36₹18.17₹17.3622.9K
Jun 23, 2025₹17.31+4.97%₹15.66₹17.31₹15.6625.2K
Jun 20, 2025₹16.49-5.01%₹16.49₹16.49₹16.4920.2K
Jun 19, 2025₹17.36-5.03%₹17.36₹17.36₹17.3611.7K
Jun 18, 2025₹18.28-5.04%₹18.28₹18.28₹18.288.4K
Jun 17, 2025₹19.25-5.03%₹19.25₹19.25₹19.255.6K
Jun 16, 2025₹20.27-5.01%₹20.27₹20.27₹20.2710.0K
Jun 13, 2025₹21.34-5.03%₹22.45₹22.45₹21.3433.8K
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹15.00+0.67%₹15.20₹15.60₹14.212.7K
Sep 1, 2025₹14.90+2.97%₹14.47₹15.43₹14.1250.1K
Aug 25, 2025₹14.47-8.82%₹15.11₹16.35₹14.1053.4K
Aug 18, 2025₹15.87+7.52%₹14.12₹16.23₹14.0653.3K
Aug 11, 2025₹14.76-7.34%₹15.17₹16.50₹14.5721.9K
Aug 4, 2025₹15.93+7.64%₹15.19₹16.30₹14.1537.1K
Jul 28, 2025₹14.80-9.48%₹16.02₹16.35₹14.7513.3K
Jul 21, 2025₹16.35+7.64%₹15.15₹16.38₹15.1514.7K
Jul 14, 2025₹15.19-9.53%₹16.45₹16.79₹15.1955.4K
Jul 7, 2025₹16.79-2.21%₹16.82₹16.82₹16.1526.0K
Jun 30, 2025₹17.17-9.77%₹18.64₹18.64₹17.1719.4K
Jun 23, 2025₹19.03+15.40%₹15.66₹20.80₹15.66144.4K
Jun 16, 2025₹16.49-22.73%₹20.27₹20.27₹16.4955.8K
Jun 9, 2025₹21.34+36.27%₹18.40₹22.72₹18.151.8M
Jun 2, 2025₹15.66+25.58%₹13.25₹15.66₹11.66181.3K
May 26, 2025₹12.47-5.10%₹13.54₹13.70₹12.0521.2K
May 19, 2025₹13.14+3.79%₹12.91₹13.89₹12.10102.7K
May 12, 2025₹12.66+17.77%₹10.75₹13.11₹10.7557.3K
May 5, 2025₹10.75-7.49%₹11.77₹12.38₹10.0559.1K
Apr 28, 2025₹11.62-2.35%₹11.85₹12.60₹11.0414.0K
Apr 21, 2025₹11.90-1.65%₹12.22₹12.47₹11.0132.6K
Apr 14, 2025₹12.10+6.42%₹12.40₹13.20₹11.3028.9K
Apr 7, 2025₹11.37-5.96%₹12.09₹12.59₹10.5440.2K
Mar 31, 2025₹12.09+4.68%₹10.97₹13.00₹10.9734.0K
Mar 24, 2025₹11.55-5.71%₹12.86₹13.00₹11.2546.9K
Mar 17, 2025₹12.25+0.25%₹12.83₹13.43₹11.6550.9K
Mar 10, 2025₹12.220.00%₹12.63₹13.08₹11.6618.6K
Mar 3, 2025₹12.22+2.86%₹12.00₹12.97₹10.8241.0K
Feb 24, 2025₹11.88-0.83%₹12.57₹12.78₹11.3129.7K
Feb 17, 2025₹11.98-0.25%₹11.50₹12.60₹10.8136.3K
Feb 10, 2025₹12.01-12.72%₹14.00₹14.00₹11.9528.0K
Feb 3, 2025₹13.76-0.94%₹13.65₹14.80₹13.2031.7K
Jan 27, 2025₹13.89+2.06%₹13.61₹13.89₹13.3242.8K
Jan 20, 2025₹13.61+5.83%₹13.11₹13.61₹12.8415.6K
Jan 13, 2025₹12.86-9.75%₹14.09₹14.09₹12.8612.0K
Jan 6, 2025₹14.25-5.63%₹14.87₹15.10₹14.257.8K
Dec 30, 2024₹15.10-6.50%₹15.82₹16.15₹14.7817.3K
Dec 23, 2024₹16.15+5.62%₹14.52₹16.85₹14.52160.4K
Dec 16, 2024₹15.29+15.31%₹13.92₹16.90₹13.26227.3K
Dec 9, 2024₹13.26+3.11%₹13.00₹13.26₹12.5631.2K
Dec 2, 2024₹12.86+2.47%₹12.80₹12.86₹12.2820.2K
Nov 25, 2024₹12.55+0.24%₹12.30₹12.78₹12.0520.8K
Nov 18, 2024₹12.52-5.58%₹12.99₹13.26₹12.5013.7K
Nov 11, 2024₹13.26-7.92%₹14.11₹14.40₹13.2615.7K
Nov 4, 2024₹14.40+4.96%₹14.30₹14.84₹13.10182.7K
Oct 28, 2024₹13.72+14.33%₹12.28₹13.82₹11.52148.0K
Oct 21, 2024₹12.00-1.48%₹12.20₹13.00₹11.5048.9K
Oct 14, 2024₹12.18-4.32%₹12.83₹12.90₹12.0538.4K
Oct 7, 2024₹12.73+0.47%₹12.36₹13.23₹11.9339.1K
Sep 30, 2024₹12.67+0.48%₹13.24₹13.47₹12.0864.8K
Sep 23, 2024₹12.61-4.54%₹13.49₹13.64₹12.01101.2K
Sep 16, 2024₹13.21-3.58%₹13.86₹14.16₹13.0543.3K
Sep 9, 2024₹13.70+2.47%₹13.57₹14.56₹13.0776.4K
Sep 2, 2024₹13.37-5.45%₹13.43₹14.94₹13.1298.4K
Aug 26, 2024₹14.14+6.32%₹13.45₹14.99₹13.01119.8K
Aug 19, 2024₹13.30+1.45%₹13.00₹14.24₹12.4592.9K
Aug 12, 2024₹13.11-3.67%₹12.95₹14.28₹12.1673.0K
Aug 5, 2024₹13.61+4.29%₹13.70₹15.79₹13.61166.4K
Jul 29, 2024₹13.05+16.83%₹11.39₹13.05₹11.20172.3K
Jul 22, 2024₹11.17+0.36%₹11.13₹11.79₹10.7669.6K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹15.00+3.66%₹14.47₹15.60₹14.1252.8K
Aug 1, 2025₹14.47-3.92%₹14.80₹16.50₹14.06166.5K
Jul 1, 2025₹15.06-19.21%₹18.26₹18.26₹15.06124.7K
Jun 1, 2025₹18.64+49.48%₹13.25₹22.72₹11.662.2M
May 1, 2025₹12.47+8.25%₹11.42₹13.89₹10.05243.6K
Apr 1, 2025₹11.52-0.26%₹10.97₹13.20₹10.54146.2K
Mar 1, 2025₹11.55-2.78%₹12.00₹13.43₹10.82157.3K
Feb 1, 2025₹11.88-10.81%₹13.32₹14.80₹10.81159.6K
Jan 1, 2025₹13.32-15.21%₹15.39₹15.71₹12.8456.1K
Dec 1, 2024₹15.71+25.18%₹12.80₹16.90₹12.28444.6K
Nov 1, 2024₹12.55-4.71%₹13.82₹14.84₹12.05258.9K
Oct 1, 2024₹13.17+5.70%₹12.58₹13.47₹11.50301.4K
Sep 1, 2024₹12.46-11.88%₹13.43₹14.94₹12.01331.3K
Aug 1, 2024₹14.14+19.43%₹12.43₹15.79₹12.16563.5K
Jul 1, 2024₹11.84+4.41%₹11.34₹12.66₹10.76499.1K
Jun 1, 2024₹11.34-5.50%₹11.50₹12.97₹10.25662.3K
May 1, 2024₹12.00+30.43%₹9.20₹14.60₹8.65317.9K
Apr 1, 2024₹9.20+5.14%₹8.95₹9.95₹8.40116.8K
Mar 1, 2024₹8.75-6.91%₹9.80₹9.85₹8.30135.6K
Feb 1, 2024₹9.40-1.05%₹9.50₹11.25₹9.20267.3K
Jan 1, 2024₹9.50+3.26%₹9.40₹10.80₹9.20171.8K
Dec 1, 2023₹9.20+2.22%₹9.00₹9.20₹7.75106.3K
Nov 1, 2023₹9.00+16.13%₹7.80₹9.80₹7.40109.7K
Oct 1, 2023₹7.75-0.64%₹7.90₹8.25₹7.5092.7K
Sep 1, 2023₹7.80-1.89%₹8.15₹8.50₹7.45214.8K
Aug 1, 2023₹7.95+1.27%₹7.85₹8.90₹7.55186.5K
Jul 1, 2023₹7.85-3.09%₹8.30₹8.45₹7.0087.2K
Jun 1, 2023₹8.10-8.99%₹8.45₹9.25₹7.4596.8K
May 1, 2023₹8.90-21.93%₹11.10₹11.85₹8.55109.5K
Apr 1, 2023₹11.40+54.05%₹7.40₹12.20₹7.05146.5K
Mar 1, 2023₹7.40-28.16%₹9.80₹10.00₹7.0582.0K
Feb 1, 2023₹10.30-30.17%₹15.10₹15.10₹10.3061.9K
Jan 1, 2023₹14.75-29.26%₹19.85₹20.95₹13.45346.5K
Dec 1, 2022₹20.85+2,412.05%₹0.84₹28.10₹0.83140.2K
Nov 1, 2022₹0.830.00%₹0.76₹0.88₹0.75N/A
Oct 1, 2022₹0.750.00%₹0.62₹0.78₹0.622.5K
Sep 1, 2022₹0.630.00%₹0.72₹0.75₹0.59N/A
Aug 1, 2022₹0.720.00%₹0.85₹0.85₹0.70N/A
Jul 1, 2022₹0.840.00%₹0.73₹0.84₹0.72N/A
Jun 1, 2022₹0.720.00%₹0.82₹0.82₹0.72N/A
May 1, 2022₹0.800.00%₹0.86₹0.87₹0.76N/A
Apr 1, 2022₹0.860.00%₹0.95₹0.96₹0.84N/A
Mar 1, 2022₹0.940.00%₹1.28₹1.28₹0.855.0K
Nov 1, 2021₹1.220.00%₹1.24₹1.24₹1.21650
Sep 1, 2021₹1.250.00%₹1.25₹1.25₹1.191.2K
Aug 1, 2021₹1.390.00%₹1.39₹1.39₹1.3941
Jun 1, 2021₹1.470.00%₹1.44₹1.53₹1.444.7K
May 1, 2021₹1.420.00%₹1.44₹1.54₹1.42675
Apr 1, 2021₹1.380.00%₹1.38₹1.38₹1.36312
Mar 1, 2021₹1.360.00%₹1.33₹1.46₹1.33300
Feb 1, 2021₹1.220.00%₹1.27₹1.27₹1.1945
Sep 1, 2020₹0.710.00%₹0.67₹0.71₹0.67800
Aug 1, 2020₹0.680.00%₹0.68₹0.68₹0.6886
Jun 1, 2020₹0.840.00%₹0.88₹0.88₹0.825.8K
Apr 1, 2020₹0.770.00%₹0.83₹0.83₹0.761.0K
Feb 1, 2020₹1.570.00%₹1.69₹1.69₹1.5733
Dec 1, 2019₹1.740.00%₹1.88₹1.88₹1.74222
Nov 1, 2019₹1.520.00%₹1.57₹1.62₹1.511.5K
Aug 1, 2019₹1.120.00%₹1.15₹1.15₹1.112.5K
Jan 1, 2019₹1.530.00%₹1.51₹1.53₹1.45625
DateCloseChange %OpenHighLowVolume
2025₹15.00-4.52%₹15.39₹22.72₹10.053.3M
2024₹15.71+70.76%₹9.40₹16.90₹8.304.1M
2023₹9.20-55.88%₹19.85₹20.95₹7.001.6M
2022₹20.85+1,609.02%₹1.28₹28.10₹0.59147.7K
2021₹1.22+71.83%₹1.27₹1.54₹1.198.0K
2020₹0.71-59.20%₹1.69₹1.69₹0.677.8K
2019₹1.74+0.58%₹1.51₹1.88₹1.114.8K
2018₹1.73-7.98%₹1.89₹1.98₹1.608.8K
2017₹1.88-2.59%₹2.27₹2.39₹1.7046.8K
2016₹1.93-51.51%₹2.82₹2.86₹1.8132.9K
2015₹3.98+62.45%₹3.38₹3.98₹3.3815.4K
2014₹2.45+39.20%₹2.23₹2.71₹1.959.9K
2013₹1.76+41.94%₹2.05₹2.05₹1.761.8K
2012₹1.240.00%₹1.10₹1.24₹1.1027.0K

How Hybrid Financial Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Hybrid Financial Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Hybrid Financial11.44%1,969.44%1,121.31%285.01%1,101.61%1,101.61%
Authum Investment87.88%261.69%261.69%261.69%261.69%261.69%
Motilal Oswal14.41%13.31%34.17%191.02%462.17%347.86%
Shalimar Agencies963.26%1,305.46%4,116.38%3,204.73%3,204.73%3,204.73%
Share India-48.97%-34.93%612.33%612.33%612.33%612.33%
Monarch Networth-25.07%69.31%280.13%280.13%280.13%280.13%
NIFTY 50 | Market-0.45%38.73%115.81%217.63%338.67%411.44%
Nifty Financial Services | Sector10.03%40.83%136.07%280.32%544.28%544.28%

Calculate Your Hybrid Financial Investment Returns

Long-Term Investment Performance Analysis

Hybrid Financial stock price in Aug 2015 was ₹3.81, A ₹1,000.00 lump sum investment in Hybrid Financial made 10 years ago would be worth approximately ₹4,062.99 today, representing a exceptional return of 306.30%. This translates to an annualized return (CAGR) of 14.92%. During this period, Hybrid Financial paid out ₹0.48 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹4,062.99
Total Return 306.30%
Annual Return (CAGR) 14.92%
Total Dividends ₹125.98
Shares Owned 262.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Hybrid Financial has delivered a total return of 11.4%.

  • 52-Week High reached INR22.72 on June 11, 2025.
  • 52-Week Low touched INR10.05 on May 9, 2025.
  • Current Price trading at INR15.00 as of September 9, 2025.

Over the past 5 years, investing INR10,000.00 in Hybrid Financial (hybridfin) would have grown to approximately INR122,131.00 as of September 9, 2025, representing a total return of 1,121.3%.

This represents a compound annual growth rate (CAGR) of 65.0% over the 5-year period.

Hybrid Financial (hybridfin) has delivered an annualized return of 14.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Hybrid Financial would have grown to INR38,501.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Hybrid Financial (hybridfin) has achieved its strongest performance over the 3 years period, delivering a total return of 1,969.4%.

Hybrid Financial (hybridfin) shows the following performance across different time periods:

Positive Returns: 12 months (+11.4%), 3 years (+1,969.4%), 5 years (+1,121.3%), 10 years (+285.0%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.