Haryana Capfin share price history

BSE: 532855FinanceSmall Cap

Haryana Capfin Ltd. · Face value ₹10 · Listed Jun 2007

₹132.00₹1.00 (0.75%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹133.00.

29 Oct: open ₹133.10, high ₹134.00, low ₹128.00

52-week range of traded prices to 29 Oct 2026

₹119.05Low, 30 Mar 2026₹199.85High, 9 Dec 2025

Market cap: ₹69 Cr3,090th largest listed
P/E: 7.67
P/B: 0.23
Dividend yield: Nonein the last 12 months
ROE: 2.8%
ROCE: 1.7%
Debt to equity: 0.07
Volume, BSE: 382

Haryana Capfin share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Haryana Capfin's share price is on record from 11 Jun 2007, when it closed at ₹100.80, to 29 Oct 2026. Its highest close was ₹436.70 on 25 Sep 2024 and its lowest ₹11.41 on 29 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	132.00	−21.9%	173.70	120.00	168.95	184.70	119.05	2,03,173
2025	168.95	−44.1%	306.20	149.55	317.15	321.25	144.50	4,20,809
2024	302.05	+115.8%	436.70	134.00	140.00	447.90	130.05	9,22,968
2023	140.00	+127.8%	154.85	47.20	57.75	157.90	46.65	7,12,056
2022	61.45	−6.8%	75.25	41.95	61.25	80.00	41.05	3,19,217
2021	65.95	+97.8%	65.95	27.50	31.70	72.65	27.50	4,83,275
2020	33.35	+3.1%	36.05	23.45	33.90	37.75	23.45	1,32,878
2019	32.35	−27.1%	50.10	27.00	42.20	51.75	26.60	1,06,535
2018	44.40	−11.6%	73.00	31.65	50.20	75.00	31.65	3,19,839
2017	50.25	+175.3%	51.90	19.15	19.15	56.50	19.15	4,82,181
2016	18.25	+22.1%	23.40	14.30	14.60	23.40	13.59	1,44,763
2015	14.95	−36.5%	28.50	12.05	21.40	29.50	12.05	79,812
2014	23.55	+71.3%	33.90	12.50	13.07	38.85	12.40	7,20,352
2013	13.75	−57.2%	33.95	11.41	33.00	34.65	11.41	1,51,321
2012	32.10	−18.9%	43.75	26.90	38.00	43.95	26.90	1,02,208
2011	39.60	−9.1%	47.80	38.45	49.70	50.30	38.25	4,08,221
2010	43.55	−8.5%	50.00	39.15	44.10	54.40	34.00	6,21,187
2009	47.60	+113.5%	50.05	18.00	21.50	52.80	17.50	5,91,357
2008	22.30	−77.6%	127.05	18.65	104.50	133.40	18.15	18,55,599
2007	99.65	–	100.80	56.50	108.95	109.25	55.65	75,08,461

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 11 Jun 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	132.00	−10.3%	138.40	158.00	120.50	14,090
Sep 2026	147.15	+4.0%	159.90	160.00	133.05	20,744
Aug 2026	141.50	+1.8%	139.00	161.00	134.50	15,765
Jul 2026	139.00	−4.2%	149.75	160.40	130.00	17,281
Jun 2026	145.10	−2.3%	150.30	163.00	136.80	12,255
May 2026	148.50	+3.8%	166.40	169.00	132.60	10,998
Apr 2026	143.05	+19.2%	139.70	171.70	126.70	21,544
Mar 2026	120.00	−19.4%	148.80	152.00	119.05	40,032
Feb 2026	148.80	−5.2%	156.95	169.95	135.00	32,497
Jan 2026	156.95	−7.1%	168.95	184.70	150.00	17,967
Dec 2025	168.95	−7.0%	175.00	199.85	161.00	14,077
Nov 2025	181.65	−11.0%	199.00	199.00	163.00	15,279
Oct 2025	204.10	+2.3%	213.70	218.00	187.00	34,354
Sep 2025	199.55	+12.9%	180.00	220.00	170.00	24,152
Aug 2025	176.80	−12.9%	202.70	224.00	160.00	32,359
Jul 2025	203.00	−3.2%	209.60	218.45	189.95	37,346
Jun 2025	209.65	+12.4%	195.85	232.95	177.35	83,931
May 2025	186.55	−5.5%	197.80	203.35	173.85	20,668
Apr 2025	197.50	+9.1%	180.95	204.65	178.40	18,891
Mar 2025	180.95	+20.5%	157.70	188.80	146.50	30,804
Feb 2025	150.20	−24.9%	210.00	215.30	144.50	64,518
Jan 2025	200.00	−33.8%	317.15	321.25	194.95	44,430
Dec 2024	302.05	+2.2%	310.20	383.00	290.10	55,118
Nov 2024	295.45	−23.4%	405.00	413.10	289.70	16,649
Oct 2024	385.75	+6.9%	351.00	418.15	310.00	90,538
Sep 2024	360.85	+52.3%	240.00	447.90	227.10	2,45,266
Aug 2024	237.00	+12.9%	210.00	243.90	194.00	68,575
Jul 2024	210.00	−2.1%	221.00	245.00	198.00	38,932
Jun 2024	214.45	+22.5%	184.25	229.00	152.90	1,51,518
May 2024	175.05	−9.3%	195.90	200.00	162.05	26,009
Apr 2024	192.90	+22.6%	152.75	207.00	149.55	37,110
Mar 2024	157.30	−17.9%	196.75	197.25	150.60	20,481
Feb 2024	191.65	+21.1%	166.10	198.55	147.00	1,27,267
Jan 2024	158.20	+13.0%	140.00	158.20	130.05	45,505
Dec 2023	140.00	−2.8%	146.85	157.90	136.60	45,483
Nov 2023	144.00	+19.0%	124.95	148.70	116.25	43,752
Oct 2023	121.01	+35.1%	92.00	144.65	86.01	2,65,205
Sep 2023	89.60	+29.0%	66.89	99.00	66.88	1,34,141
Aug 2023	69.45	+1.5%	70.79	72.00	62.51	25,614
Jul 2023	68.41	+2.1%	67.00	72.00	60.05	21,971
Jun 2023	67.00	−1.4%	67.01	75.19	61.50	41,240
May 2023	67.95	+10.0%	59.00	69.20	58.00	25,883
Apr 2023	61.79	+19.7%	51.99	69.20	48.85	15,599
Mar 2023	51.60	−1.5%	50.00	58.00	47.20	11,979
Feb 2023	52.40	−6.9%	56.60	59.95	46.65	48,250
Jan 2023	56.30	−8.4%	57.75	72.15	55.05	32,939
Dec 2022	61.45	−8.6%	70.00	71.00	56.65	19,803
Nov 2022	67.20	−4.0%	71.70	77.90	62.20	11,741
Oct 2022	70.00	+4.5%	67.00	74.70	62.05	20,742
Sep 2022	67.00	−11.0%	75.25	80.00	65.25	38,704
Aug 2022	75.25	+23.4%	60.95	77.40	52.00	33,711
Jul 2022	61.00	+27.7%	48.80	63.90	43.10	11,794
Jun 2022	47.75	+6.7%	44.55	57.95	41.05	13,850
May 2022	44.75	−25.2%	56.30	64.80	41.40	62,201
Apr 2022	59.85	+8.2%	53.05	64.80	53.05	22,924
Mar 2022	55.30	+2.7%	56.50	62.90	49.00	9,579
Feb 2022	53.85	+1.0%	54.95	63.00	46.70	12,208
Jan 2022	53.30	−19.2%	61.25	70.40	51.05	61,960
Dec 2021	65.95	+51.6%	40.00	72.65	39.60	1,00,330
Nov 2021	43.50	−5.4%	44.05	48.80	40.00	38,119
Oct 2021	46.00	+12.7%	41.95	51.90	38.05	1,09,017
Sep 2021	40.80	+3.3%	41.60	42.50	37.30	26,880
Aug 2021	39.50	−3.8%	43.00	46.05	36.15	51,279
Jul 2021	41.05	−3.8%	44.75	45.25	37.00	34,383
Jun 2021	42.65	+24.3%	35.65	42.65	33.50	48,215
May 2021	34.30	+13.2%	31.80	36.35	30.00	18,809
Apr 2021	30.30	−2.3%	29.55	31.75	27.50	5,269
Mar 2021	31.00	+3.0%	30.10	34.10	28.50	34,080
Feb 2021	30.10	−4.4%	29.95	34.65	29.85	11,695
Jan 2021	31.50	−5.5%	31.70	34.35	29.70	5,199
Dec 2020	33.35	+11.4%	28.55	35.20	27.35	10,003
Nov 2020	29.95	+13.9%	26.50	30.95	24.50	8,484
Oct 2020	26.30	−5.6%	27.85	30.00	25.05	19,607
Sep 2020	27.85	+9.4%	25.45	30.65	24.75	8,360
Aug 2020	25.45	+3.9%	24.50	28.35	23.45	10,227
Jul 2020	24.50	−16.7%	28.20	31.80	23.45	9,469
Jun 2020	29.40	+15.7%	25.40	30.25	24.35	20,485
May 2020	25.40	−20.4%	30.50	30.90	25.40	3,880
Apr 2020	31.90	+10.0%	29.00	32.55	26.75	11,230
Mar 2020	29.00	+2.8%	28.05	31.50	27.30	1,159
Feb 2020	28.20	−15.8%	31.90	36.30	28.20	3,336
Jan 2020	33.50	+3.6%	33.90	37.75	29.45	26,638
Dec 2019	32.35	−1.1%	31.10	32.35	26.60	5,330
Nov 2019	32.70	−7.9%	37.25	37.25	26.95	6,670
Oct 2019	35.50	+0.6%	36.95	38.70	31.85	7,016
Sep 2019	35.30	+8.3%	34.20	42.00	31.00	5,178
Aug 2019	32.60	−2.7%	31.85	32.60	27.80	2,096
Jul 2019	33.50	−13.4%	40.50	44.10	33.50	4,659
Jun 2019	38.70	−18.9%	45.35	48.80	38.15	14,066
May 2019	47.70	+2.3%	48.50	48.75	41.00	14,340
Apr 2019	46.65	+9.8%	40.75	51.75	40.75	23,545
Mar 2019	42.50	+14.9%	38.85	49.30	38.60	10,812
Feb 2019	37.00	−13.1%	43.10	43.50	35.30	8,313
Jan 2019	42.60	−4.1%	42.20	47.50	40.15	4,510
Dec 2018	44.40	+13.0%	39.00	49.10	37.00	30,781
Nov 2018	39.30	+8.9%	36.35	39.30	35.40	10,620
Oct 2018	36.10	−2.6%	35.20	37.95	31.65	14,507
Sep 2018	37.05	−10.5%	43.00	45.30	37.05	78,629
Aug 2018	41.40	+19.1%	36.00	44.10	35.50	18,615
Jul 2018	34.75	−13.1%	38.00	39.90	31.95	8,382
Jun 2018	40.00	−3.3%	42.95	45.00	36.65	11,104
May 2018	41.35	−9.2%	47.40	49.95	38.90	7,213
Apr 2018	45.55	+8.6%	44.00	52.60	40.55	19,553
Mar 2018	41.95	−7.1%	45.25	47.40	37.60	9,483
Feb 2018	45.15	−18.1%	57.00	57.00	45.00	13,398
Jan 2018	55.15	+9.8%	50.20	75.00	49.50	97,554
Dec 2017	50.25	−0.9%	50.10	56.50	45.10	46,887
Nov 2017	50.70	+8.3%	48.10	53.95	40.00	27,980
Oct 2017	46.80	+13.3%	43.30	50.80	37.50	14,460
Sep 2017	41.30	+33.2%	29.80	41.35	29.80	39,422
Aug 2017	31.00	−7.6%	33.10	36.65	29.10	8,977
Jul 2017	33.55	+28.5%	25.95	37.80	25.95	17,052
Jun 2017	26.10	−1.9%	27.90	29.80	25.85	3,960
May 2017	26.60	−8.3%	28.95	30.40	25.25	5,991
Apr 2017	29.00	+7.0%	28.45	33.00	27.30	14,274
Mar 2017	27.10	+3.0%	27.60	29.20	24.35	25,575
Feb 2017	26.30	+11.9%	23.70	27.85	22.20	15,854
Jan 2017	23.50	+28.8%	19.15	23.50	19.15	2,61,749
Dec 2016	18.25	−3.9%	18.20	20.50	18.15	16,522
Nov 2016	19.00	−7.1%	20.45	23.40	19.00	18,366
Oct 2016	20.45	+20.6%	17.75	20.45	16.75	22,306
Sep 2016	16.95	+3.4%	16.40	19.60	15.40	7,157
Aug 2016	16.40	−9.4%	19.00	20.90	16.40	6,712
Jul 2016	18.10	+4.6%	18.15	22.75	17.25	9,506
Jun 2016	17.30	−6.5%	18.55	18.80	15.90	2,796
May 2016	18.50	−0.3%	19.45	20.20	16.85	5,943
Apr 2016	18.55	+4.8%	17.75	19.95	17.70	11,251
Mar 2016	17.70	+23.8%	13.59	18.50	13.59	13,998
Feb 2016	14.30	−26.4%	20.40	21.40	14.30	13,660
Jan 2016	19.43	+30.0%	14.60	19.43	14.21	16,546
Dec 2015	14.95	+4.9%	13.55	15.70	13.55	4,620
Nov 2015	14.25	−4.2%	14.14	15.00	13.00	2,930
Oct 2015	14.88	+23.5%	12.65	15.66	12.65	7,346
Sep 2015	12.05	−23.0%	15.50	15.55	12.05	1,891
Aug 2015	15.65	−25.5%	22.05	22.05	15.65	2,137
Jul 2015	21.00	+32.5%	16.00	22.00	14.40	8,314
Jun 2015	15.85	−15.2%	17.85	17.85	15.20	9,770
May 2015	18.70	−22.6%	22.95	24.05	17.85	3,934
Apr 2015	24.15	+45.9%	17.10	25.40	16.25	12,831
Mar 2015	16.55	−23.4%	22.65	22.65	15.10	6,000
Feb 2015	21.60	−15.3%	28.00	28.50	19.75	8,828
Jan 2015	25.50	+8.3%	21.40	29.50	21.20	11,211
Dec 2014	23.55	−21.4%	24.55	35.70	22.70	8,894
Nov 2014	29.95	+7.3%	27.20	38.85	22.80	21,466
Oct 2014	27.90	+3.3%	27.95	31.45	21.30	6,546
Sep 2014	27.00	+11.8%	22.90	31.00	22.15	2,12,295
Aug 2014	24.15	+1.0%	22.50	27.95	18.00	26,366
Jul 2014	23.90	+3.0%	23.50	30.15	22.00	3,37,347
Jun 2014	23.20	+22.1%	18.40	25.60	18.40	15,152
May 2014	19.00	−12.4%	22.65	22.75	16.70	16,171
Apr 2014	21.70	+57.2%	14.10	23.90	14.00	58,640
Mar 2014	13.80	+4.2%	13.10	14.70	12.50	13,221
Feb 2014	13.25	+5.1%	12.50	13.65	12.50	3,118
Jan 2014	12.61	−8.3%	13.07	13.72	12.40	1,136
Dec 2013	13.75	+14.6%	12.60	13.75	12.60	2,968
Nov 2013	12.00	+5.2%	11.98	13.19	11.90	1,173
Oct 2013	11.41	−7.2%	11.85	14.11	11.41	60,513
Sep 2013	12.30	−11.2%	13.90	13.90	11.60	1,483
Aug 2013	13.85	−9.5%	15.00	15.00	13.80	188
Jul 2013	15.30	−32.0%	21.50	21.50	15.30	626
Jun 2013	22.50	−11.4%	24.50	24.50	22.50	778
May 2013	25.40	−9.3%	26.65	26.65	25.40	50
Apr 2013	28.00	−6.7%	28.75	29.00	25.75	7,760
Mar 2013	30.00	+0.8%	29.75	33.00	29.25	48,068
Feb 2013	29.75	−1.7%	31.40	31.50	29.00	8,240
Jan 2013	30.25	−5.8%	33.00	34.65	29.75	19,474
Dec 2012	32.10	−0.5%	32.05	35.00	31.05	3,622
Nov 2012	32.25	0.0%	31.25	32.65	29.00	3,987
Oct 2012	32.25	+7.1%	31.25	34.40	30.00	6,342
Sep 2012	30.10	+5.1%	30.00	32.00	28.30	4,386
Aug 2012	28.65	−5.3%	31.25	32.00	26.90	6,250
Jul 2012	30.25	−2.6%	30.70	32.50	29.50	1,135
Jun 2012	31.05	−3.7%	31.55	33.80	29.35	6,848
May 2012	32.25	−15.4%	37.60	39.00	32.25	11,792
Apr 2012	38.10	−1.2%	40.25	43.00	36.00	34,392
Mar 2012	38.55	−8.0%	41.90	43.95	38.50	6,233
Feb 2012	41.90	+5.0%	38.35	43.85	38.00	12,121
Jan 2012	39.90	+0.8%	38.00	41.25	37.10	5,100
Dec 2011	39.60	−0.4%	40.00	41.60	38.25	4,680
Nov 2011	39.75	−7.0%	40.75	44.00	39.00	23,411
Oct 2011	42.75	0.0%	40.70	43.25	38.75	5,014
Sep 2011	42.75	+9.3%	39.10	45.20	39.10	6,169
Aug 2011	39.10	−8.9%	41.75	48.20	39.00	22,481
Jul 2011	42.90	−0.9%	46.05	48.25	42.25	62,183
Jun 2011	43.30	+3.0%	41.75	50.25	40.35	22,223
May 2011	42.05	−3.2%	44.10	44.95	41.50	1,60,697
Apr 2011	43.45	+5.3%	41.90	48.00	41.90	31,899
Mar 2011	41.25	−4.4%	42.50	48.40	39.05	18,464
Feb 2011	43.15	+0.1%	41.30	50.00	40.00	34,337
Jan 2011	43.10	−1.0%	49.70	50.30	41.30	16,663
Dec 2010	43.55	−6.9%	47.95	49.90	38.05	15,754
Nov 2010	46.80	−0.2%	47.00	54.40	41.25	15,482
Oct 2010	46.90	+6.3%	45.00	52.00	42.00	50,837
Sep 2010	44.10	−4.9%	47.95	50.00	40.00	69,015
Aug 2010	46.35	+1.9%	46.55	48.50	41.20	53,156
Jul 2010	45.50	+5.8%	42.00	47.50	40.10	78,560
Jun 2010	43.00	+4.5%	41.00	46.20	34.00	31,923
May 2010	41.15	0.0%	40.85	46.60	36.10	42,612
Apr 2010	41.15	+1.0%	40.90	47.00	39.35	68,213
Mar 2010	40.75	−9.4%	45.00	50.00	34.00	97,154
Feb 2010	45.00	−1.1%	46.00	52.00	42.10	43,987
Jan 2010	45.50	−4.4%	44.10	51.90	44.10	54,494
Dec 2009	47.60	+22.8%	42.80	52.80	38.45	94,287
Nov 2009	38.75	+1.4%	37.95	43.00	36.00	52,256
Oct 2009	38.20	−11.1%	44.80	44.80	37.30	32,015
Sep 2009	42.95	0.0%	40.00	48.90	39.60	27,750
Aug 2009	42.95	+31.1%	31.60	48.95	31.00	10,178
Jul 2009	32.75	−18.1%	38.15	39.85	29.75	13,388
Jun 2009	40.00	+6.1%	36.00	50.75	35.90	1,01,915
May 2009	37.70	+63.9%	23.00	38.75	23.00	2,05,304
Apr 2009	23.00	+9.5%	21.80	26.25	21.80	7,906
Mar 2009	21.00	−4.5%	21.25	23.10	20.50	11,711
Feb 2009	22.00	−2.0%	22.25	24.00	20.00	23,502
Jan 2009	22.45	+0.7%	21.50	25.70	17.50	11,145
Dec 2008	22.30	+6.2%	20.00	28.80	18.45	32,149
Nov 2008	21.00	−8.7%	25.00	29.30	18.15	2,49,697
Oct 2008	23.00	−42.5%	40.00	40.00	20.00	2,74,708
Sep 2008	40.00	−8.8%	43.00	44.95	32.30	39,848
Aug 2008	43.85	−4.5%	44.55	47.80	41.60	29,783
Jul 2008	45.90	−7.8%	50.50	52.00	40.05	35,383
Jun 2008	49.80	−12.3%	57.00	58.00	48.05	1,00,452
May 2008	56.80	+9.4%	54.00	61.35	49.20	78,719
Apr 2008	51.90	+6.9%	47.15	59.80	47.10	83,796
Mar 2008	48.55	−25.3%	65.00	68.25	43.75	1,98,698
Feb 2008	65.00	−0.7%	68.00	76.90	61.80	1,49,510
Jan 2008	65.45	−34.3%	104.50	133.40	64.80	5,82,856
Dec 2007	99.65	+65.9%	60.05	109.25	59.00	11,81,574
Nov 2007	60.05	−1.6%	61.60	68.90	56.30	1,23,844
Oct 2007	61.05	−9.4%	70.00	74.00	58.05	1,68,975
Sep 2007	67.35	+15.3%	57.15	75.90	56.20	2,07,433
Aug 2007	58.40	−12.0%	60.50	67.20	55.65	1,11,497
Jul 2007	66.40	−13.8%	78.10	86.65	61.40	4,22,949
Jun 2007	77.00	–	108.95	108.95	62.10	52,92,189

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	133.10	134.00	128.00	132.00	130.00	382
28 Oct 2026	133.00	133.00	133.00	133.00	133.00	25
26 Oct 2026	139.40	139.40	120.50	125.40	125.18	5,571
23 Oct 2026	139.40	140.00	126.20	138.00	135.76	747
22 Oct 2026	141.60	142.85	135.60	138.00	–	81
21 Oct 2026	143.20	144.70	136.00	140.20	140.05	866
19 Oct 2026	142.00	142.00	141.00	141.80	–	56
16 Oct 2026	158.00	158.00	141.00	143.00	144.79	338
15 Oct 2026	145.95	147.00	145.90	145.90	–	17
14 Oct 2026	153.00	153.00	140.00	145.55	140.79	1,562
13 Oct 2026	144.00	144.00	141.80	143.00	142.55	818
12 Oct 2026	150.00	150.00	144.00	144.00	145.38	304
9 Oct 2026	140.00	140.75	138.00	140.00	140.05	1,109
8 Oct 2026	141.05	148.00	140.05	140.70	141.82	1,300
7 Oct 2026	136.20	144.75	135.05	138.65	–	65
6 Oct 2026	144.85	144.85	144.85	144.85	144.85	7
5 Oct 2026	141.80	145.00	141.80	143.40	143.31	211
1 Oct 2026	138.40	142.00	138.40	140.40	140.35	631
30 Sep 2026	147.90	148.00	137.25	147.15	146.20	2,104
29 Sep 2026	142.90	145.00	141.00	145.00	142.20	656
28 Sep 2026	146.90	146.90	135.10	140.10	139.31	8,964
25 Sep 2026	143.50	144.00	142.85	144.00	142.90	359

Prices in ₹ per share as traded, not adjusted.