| Hasti Finance Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 15-06-2026 Monday |
BSE
Sensex : 76,264.33 +736.38 +0.97% |
NSE
Nifty 50 : 23,853.90 +231.00 +0.98% |
USD - INR
1 $ = Rs 94.61 |
Find Stock | ||
| Company: | Hasti Finance Ltd | MCap (aprox) 6.2 Crores |
Symbol : 531387 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 15-06-26 | Mon | |||||
| 12-06-26 | Fri | 5.76 | -0.24 | 2.55k | -4.0% | Data Update : 7 PM |
| 11-06-26 | Thu | 6 | -0.01 | 20.01k | -0.2% | 15-06-26 : |
| 10-06-26 | Wed | 6.01 | -0.31 | 850 | -4.9% | |
| 09-06-26 | Tue | 6.32 | -0.33 | 1 | -5.0% | Compared to : 04-06-26 |
| 08-06-26 | Mon | 6.65 | -0.34 | 1.04k | -4.9% | |
| 05-06-26 | Fri | 6.99 | 4.43k | 0.1% | 7 Days % | |
| 04-06-26 | Thu | |||||
| 03-06-26 | Wed | |||||
| 02-06-26 | Tue | Compared to : 15-05-26 |
||||
| 01-06-26 | Mon | 6.98 | 0 | 1 | 0.0% | |
| 29-05-26 | Fri | 6.98 | -0.14 | 10 | -2.0% | 1 Month % |
| 27-05-26 | Wed | 7.12 | -0.14 | 23 | -1.9% | |
| 26-05-26 | Tue | 7.26 | -0.14 | 8 | -1.9% | . |
| 25-05-26 | Mon | 7.4 | 42 | -2.0% | Compared to : 15-04-26 |
|
| 22-05-26 | Fri | |||||
| 21-05-26 | Thu | 2 Months % | ||||
| 20-05-26 | Wed | |||||
| 19-05-26 | Tue | |||||
| 18-05-26 | Mon | 7.55 | 5 | -0.3% | Compared to : 16-03-26 |
|
| 15-05-26 | Fri | |||||
| 14-05-26 | Thu | 7.57 | 1 | 0.0% | 3 Months % | |
| 13-05-26 | Wed | |||||
| 12-05-26 | Tue | 7.57 | -0.12 | 565 | -1.6% | |
| 11-05-26 | Mon | 7.69 | -0.15 | 5k | -1.9% | #N/A |
| 08-05-26 | Fri | 7.84 | 0 | 14 | 0.0% | |
| 07-05-26 | Thu | 7.84 | -0.16 | 32 | -2.0% | 6 Months % |
| 06-05-26 | Wed | 8 | 0 | 333 | 0.0% | |
| 05-05-26 | Tue | 8 | 0 | 4 | 0.0% | |
| 04-05-26 | Mon | 8 | 4 | 0.0% | Compared to : 16-06-25 6.69 |
|
| 30-04-26 | Thu | |||||
| 29-04-26 | Wed | 1 year % | ||||
| 28-04-26 | Tue | 8 | 65 | -1.7% | ||
| 27-04-26 | Mon | |||||
| 24-04-26 | Fri | 8.14 | 1k | -1.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
|
| 23-04-26 | Thu | |||||
| 22-04-26 | Wed | 8.3 | 21.41k | 0.0% | ||
| 21-04-26 | Tue | |||||
| 20-04-26 | Mon | |||||
| 17-04-26 | Fri | 8.3 | 2 | 0.0% | ||
| 16-04-26 | Thu | |||||
| 15-04-26 | Wed | |||||
| 13-04-26 | Mon | 8.3 | 100 | 0.0% | ||
| 10-04-26 | Fri | |||||
| 09-04-26 | Thu | 8.3 | 100 | 0.0% | ||
| 08-04-26 | Wed | |||||
| 07-04-26 | Tue | |||||
| 06-04-26 | Mon | 8.3 | 6.02k | 0.0% | ||
| 02-04-26 | Thu | |||||
| 01-04-26 | Wed | |||||
| 30-03-26 | Mon | 8.3 | -0.04 | 2 | -0.5% | |
| 27-03-26 | Fri | 8.34 | 100 | 0.0% | ||
| 25-03-26 | Wed | |||||
| 24-03-26 | Tue | 8.34 | 0 | 5 | 0.0% | |
| 23-03-26 | Mon | 8.34 | -0.17 | 1.14k | -2.0% | |
| 20-03-26 | Fri | 8.51 | 0.16 | 58 | 1.9% | |
| 19-03-26 | Thu | 8.35 | 0.16 | 7.1k | 2.0% | |
| 18-03-26 | Wed | 8.19 | 0.27 | 5 | 2.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 7.92 | -0.16 | 1.23k | -2.0% | |
| 26-02-26 | Thu | 8.08 | -0.15 | 7.35k | -1.8% | |
| 25-02-26 | Wed | 8.23 | 0.16 | 1.43k | 2.0% | |
| 24-02-26 | Tue | 8.07 | 0.15 | 21.11k | 1.9% | |
| 23-02-26 | Mon | 7.92 | 1.51k | 1.9% | ||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 7.77 | 0.15 | 1k | 2.0% | |
| 18-02-26 | Wed | 7.62 | 510 | 1.9% | ||
| 17-02-26 | Tue | |||||
| 16-02-26 | Mon | 7.48 | 0.14 | 130 | 1.9% | |
| 13-02-26 | Fri | 7.34 | 0.14 | 3.04k | 1.9% | |
| 12-02-26 | Thu | 7.2 | 0.14 | 17.19k | 2.0% | |
| 11-02-26 | Wed | 7.06 | -0.14 | 6.19k | -1.9% | |
| 10-02-26 | Tue | 7.2 | 0.06 | 2.11k | 0.8% | |
| 09-02-26 | Mon | 7.14 | -0.14 | 27 | -1.9% | |
| 06-02-26 | Fri | 7.28 | #N/A | 55 | 0.0% | |
| 05-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 04-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 03-02-26 | Tue | 7.28 | #N/A | 780 | -1.9% | |
| 02-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 01-02-26 | Sun | 7.42 | -0.15 | 16 | -2.0% | |
| 30-01-26 | Fri | 7.57 | -0.15 | 1 | -1.9% | |
| 29-01-26 | Thu | 7.72 | -0.15 | 1 | -1.9% | |
| 28-01-26 | Wed | 7.87 | #N/A | 25 | 0.0% | |
| 27-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 22-01-26 | Thu | 7.87 | 0 | 228 | 0.0% | |
| 21-01-26 | Wed | 7.87 | -0.16 | 3.74k | -2.0% | |
| 20-01-26 | Tue | 8.03 | -0.16 | 23 | -2.0% | |
| 19-01-26 | Mon | 8.19 | -0.01 | 852 | -0.1% | |
| 16-01-26 | Fri | 8.2 | -0.16 | 1 | -1.9% | |
| 14-01-26 | Wed | 8.36 | -0.15 | 2 | -1.8% | |
| 13-01-26 | Tue | 8.51 | -0.17 | 67 | -2.0% | |
| 12-01-26 | Mon | 8.68 | -0.17 | 20 | -1.9% | |
| 09-01-26 | Fri | 8.85 | #N/A | 3.39k | -1.7% | |
| 08-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 07-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 06-01-26 | Tue | 9 | -0.15 | 1 | -1.6% | |
| 05-01-26 | Mon | 9.15 | 0 | 2 | 0.0% | |
| 02-01-26 | Fri | 9.15 | #N/A | 10 | 0.0% | |
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | 9.15 | 0 | 2 | 0.0% | |
| 29-12-25 | Mon | 9.15 | #N/A | 500 | -1.9% | |
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | 9.33 | 0 | 20 | 0.0% | |
| 22-12-25 | Mon | 9.33 | #N/A | 297 | 2.0% | |
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | 9.15 | 0 | 5 | 0.0% | |
| 17-12-25 | Wed | 9.15 | 0 | 3 | 0.0% | |
| 16-12-25 | Tue | 9.15 | #N/A | 10 | 0.0% | |
| 15-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-12-25 | Fri | 9.15 | -0.18 | 16 | -1.9% | |
| 11-12-25 | Thu | 9.33 | 0.18 | 1 | 2.0% | |
| 10-12-25 | Wed | 9.15 | #N/A | 11 | 0.0% | |
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-12-25 | Fri | 9.15 | 0 | 235 | 0.0% | |
| 04-12-25 | Thu | 9.15 | -0.1 | 1.15k | -1.1% | |
| 03-12-25 | Wed | 9.25 | 0.04 | 1 | 0.4% | |
| 02-12-25 | Tue | 9.21 | 0 | 10 | 0.0% | |
| 01-12-25 | Mon | 9.21 | 0 | 100 | 0.0% | |
| 28-11-25 | Fri | 9.21 | #N/A | 308 | 0.0% | |
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | 9.21 | 0 | 7.39k | 0.0% | |
| 25-11-25 | Tue | 9.21 | -0.16 | 3k | -1.7% | |
| 24-11-25 | Mon | 9.37 | #N/A | 8 | -2.0% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | 9.56 | -0.18 | 78 | -1.8% | |
| 19-11-25 | Wed | 9.74 | #N/A | 2 | 0.4% | |
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 9.7 | -0.03 | 5.01k | -0.3% | |
| 14-11-25 | Fri | 9.73 | 0.17 | 1.21k | 1.8% | |
| 13-11-25 | Thu | 9.56 | 0 | 11.25k | 0.0% | |
| 12-11-25 | Wed | 9.56 | 0 | 1.61k | 0.0% | |
| 11-11-25 | Tue | 9.56 | 0.18 | 390 | 1.9% | |
| 10-11-25 | Mon | 9.38 | 0 | 50 | 0.0% | |
| 07-11-25 | Fri | 9.38 | -0.19 | 676 | -2.0% | |
| 06-11-25 | Thu | 9.57 | 0 | 160 | 0.0% | |
| 04-11-25 | Tue | 9.57 | -0.02 | 582 | -0.2% | |
| 03-11-25 | Mon | 9.59 | -0.01 | 2.12k | -0.1% | |
| 31-10-25 | Fri | 9.6 | -0.09 | 297 | -0.9% | |
| 30-10-25 | Thu | 9.69 | 0.1 | 15.16k | 1.0% | |
| 29-10-25 | Wed | 9.59 | 0.18 | 371 | 1.9% | |
| 28-10-25 | Tue | 9.41 | 0 | 1.34k | 0.0% | |
| 27-10-25 | Mon | 9.41 | 0 | 1.9k | 0.0% | |
| 24-10-25 | Fri | 9.41 | 0.18 | 106 | 2.0% | |
| 23-10-25 | Thu | 9.23 | 0 | 860 | 0.0% | |
| 21-10-25 | Tue | 9.23 | 0.18 | 20 | 2.0% | |
| 20-10-25 | Mon | 9.05 | -0.07 | 9.71k | -0.8% | |
| 17-10-25 | Fri | 9.12 | 0.17 | 3k | 1.9% | |
| 16-10-25 | Thu | 8.95 | 0 | 1 | 0.0% | |
| 15-10-25 | Wed | 8.95 | 0 | 26 | 0.0% | |
| 14-10-25 | Tue | 8.95 | 0 | 1.73k | 0.0% | |
| 13-10-25 | Mon | 8.95 | 0.16 | 10.44k | 1.8% | |
| 10-10-25 | Fri | 8.79 | 0.16 | 26 | 1.9% | |
| 09-10-25 | Thu | 8.63 | -0.17 | 10.31k | -1.9% | |
| 08-10-25 | Wed | 8.8 | 0.17 | 5k | 2.0% | |
| 07-10-25 | Tue | 8.63 | 0.16 | 20.33k | 1.9% | |
| 06-10-25 | Mon | 8.47 | 0.16 | 13.76k | 1.9% | |
| 03-10-25 | Fri | 8.31 | 0.16 | 14.89k | 2.0% | |
| 01-10-25 | Wed | 8.15 | 0.04 | 15.79k | 0.5% | |
| 30-09-25 | Tue | 8.11 | 0 | 180 | 0.0% | |
| 29-09-25 | Mon | 8.11 | 0.15 | 12.59k | 1.9% | |
| 26-09-25 | Fri | 7.96 | 0 | 2 | 0.0% | |
| 25-09-25 | Thu | 7.96 | -0.16 | 11 | -2.0% | |
| 24-09-25 | Wed | 8.12 | 0.15 | 1.96k | 1.9% | |
| 23-09-25 | Tue | 7.97 | #N/A | 803 | 1.9% | |
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 7.82 | 0.15 | 2.7k | 2.0% | |
| 18-09-25 | Thu | 7.67 | -0.15 | 2.02k | -1.9% | |
| 17-09-25 | Wed | 7.82 | -0.03 | 5 | -0.4% | |
| 16-09-25 | Tue | 7.85 | 0.11 | 1 | 1.4% | |
| 15-09-25 | Mon | 7.74 | -0.15 | 910 | -1.9% | |
| 12-09-25 | Fri | 7.89 | 0 | 1 | 0.0% | |
| 11-09-25 | Thu | 7.89 | #N/A | 1 | -2.0% | |
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | 8.05 | 0.15 | 1.03k | 1.9% | |
| 08-09-25 | Mon | 7.9 | 0.15 | 1.87k | 1.9% | |
| 05-09-25 | Fri | 7.75 | 0.04 | 57 | 0.5% | |
| 04-09-25 | Thu | 7.71 | 0 | 23 | 0.0% | |
| 03-09-25 | Wed | 7.71 | 0 | 10 | 0.0% | |
| 02-09-25 | Tue | 7.71 | #N/A | 101 | -1.9% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | 7.86 | -0.16 | 278 | -2.0% | |
| 28-08-25 | Thu | 8.02 | -0.16 | 212 | -2.0% | |
| 26-08-25 | Tue | 8.18 | 0.16 | 100 | 2.0% | |
| 25-08-25 | Mon | 8.02 | 0.13 | 5.49k | 1.6% | |
| 22-08-25 | Fri | 7.89 | 0.15 | 144 | 1.9% | |
| 21-08-25 | Thu | 7.74 | -0.15 | 201 | -1.9% | |
| 20-08-25 | Wed | 7.89 | 0 | 1 | 0.0% | |
| 19-08-25 | Tue | 7.89 | 0 | 5 | 0.0% | |
| 18-08-25 | Mon | 7.89 | -0.08 | 35 | -1.0% | |
| 14-08-25 | Thu | 7.97 | -0.16 | 2k | -2.0% | |
| 13-08-25 | Wed | 8.13 | 0.15 | 3k | 1.9% | |
| 12-08-25 | Tue | 7.98 | 0.15 | 12.34k | 1.9% | |
| 11-08-25 | Mon | 7.83 | 0.15 | 7.63k | 2.0% | |
| 08-08-25 | Fri | 7.68 | 0.15 | 2.56k | 2.0% | |
| 07-08-25 | Thu | 7.53 | 0.14 | 355 | 1.9% | |
| 06-08-25 | Wed | 7.39 | 0.14 | 1.9k | 1.9% | |
| 05-08-25 | Tue | 7.25 | 0 | 5.62k | 0.0% | |
| 04-08-25 | Mon | 7.25 | -0.1 | 4.04k | -1.4% | |
| 01-08-25 | Fri | 7.35 | 0 | 20 | 0.0% | |
| 31-07-25 | Thu | 7.35 | 0 | 903 | 0.0% | |
| 30-07-25 | Wed | 7.35 | -0.15 | 8.76k | -2.0% | |
| 29-07-25 | Tue | 7.5 | #N/A | 500 | 0.8% | |
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 7.44 | 0 | 100 | 0.0% | |
| 23-07-25 | Wed | 7.44 | #N/A | 1.52k | 0.0% | |
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | 7.44 | #N/A | 608 | -2.0% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | 7.59 | -0.15 | 15 | -1.9% | |
| 16-07-25 | Wed | 7.74 | -0.03 | 3 | -0.4% | |
| 15-07-25 | Tue | 7.77 | -0.03 | 205 | -0.4% | |
| 14-07-25 | Mon | 7.8 | #N/A | 15 | 0.0% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | 7.8 | 0.15 | 420 | 2.0% | |
| 09-07-25 | Wed | 7.65 | 0.03 | 12 | 0.4% | |
| 08-07-25 | Tue | 7.62 | 0.14 | 9.78k | 1.9% | |
| 07-07-25 | Mon | 7.48 | 0.14 | 1.04k | 1.9% | |
| 04-07-25 | Fri | 7.34 | 0.14 | 45.12k | 1.9% | |
| 03-07-25 | Thu | 7.2 | 0 | 300 | 0.0% | |
| 02-07-25 | Wed | 7.2 | 0.14 | 215 | 2.0% | |
| 01-07-25 | Tue | 7.06 | 0 | 4 | 0.0% | |
| 30-06-25 | Mon | 7.06 | 0.12 | 25 | 1.7% | |
| 27-06-25 | Fri | 6.94 | 0.13 | 10 | 1.9% | |
| 26-06-25 | Thu | 6.81 | 0 | 180 | 0.0% | |
| 25-06-25 | Wed | 6.81 | -0.13 | 5.44k | -1.9% | |
| 24-06-25 | Tue | 6.94 | 0.13 | 100 | 1.9% | |
| 23-06-25 | Mon | 6.81 | -0.13 | 6.61k | -1.9% | |
| 20-06-25 | Fri | 6.94 | -0.14 | 11.35k | -2.0% | |
| 19-06-25 | Thu | 7.08 | 0.13 | 50 | 1.9% | |
| 18-06-25 | Wed | 6.95 | 0.13 | 3.62k | 1.9% | |
| 17-06-25 | Tue | 6.82 | 0.13 | 1k | 1.9% | |
| 16-06-25 | Mon | 6.69 | 0.13 | 8.1k | 2.0% | |
| 13-06-25 | Fri | 6.56 | 0.12 | 5k | 1.9% | |
| 12-06-25 | Thu | 6.44 | 0.12 | 100 | 1.9% | |
| 11-06-25 | Wed | 6.32 | 0.12 | 5.71k | 1.9% | |