HB Leasing and Finance Company Limited (BOM:508956)
India · Delayed Price · Currency is INR 11.35
-0.80 (-6.58%)
At close: Mar 27, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.15 | 12.15 | 11.32 | 11.35 | 11.35 | -6.58% | 12,314 |
| Mar 25, 2026 | 11.06 | 12.64 | 11.06 | 12.15 | 12.15 | 4.47% | 1,117 |
| Mar 24, 2026 | 11.61 | 11.63 | 11.56 | 11.63 | 11.63 | 0.61% | 169 |
| Mar 23, 2026 | 11.30 | 11.84 | 11.30 | 11.56 | 11.56 | -2.86% | 701 |
| Mar 20, 2026 | 12.50 | 12.50 | 10.70 | 11.90 | 11.90 | -3.64% | 22,767 |
| Mar 19, 2026 | 12.78 | 12.78 | 12.35 | 12.35 | 12.35 | - | 578 |
| Mar 18, 2026 | 12.33 | 12.80 | 12.30 | 12.35 | 12.35 | -0.08% | 4,687 |
| Mar 17, 2026 | 12.30 | 12.36 | 12.30 | 12.36 | 12.36 | 0.49% | 360 |
| Mar 16, 2026 | 12.84 | 12.84 | 12.30 | 12.30 | 12.30 | -4.65% | 3,059 |
| Mar 13, 2026 | 12.80 | 13.39 | 12.52 | 12.90 | 12.90 | 0.78% | 6,446 |
| Mar 12, 2026 | 13.28 | 13.28 | 12.50 | 12.80 | 12.80 | -1.69% | 1,727 |
| Mar 11, 2026 | 13.21 | 13.21 | 13.02 | 13.02 | 13.02 | -0.61% | 1,133 |
| Mar 10, 2026 | 12.61 | 13.24 | 12.40 | 13.10 | 13.10 | 6.50% | 550 |
| Mar 9, 2026 | 13.38 | 13.39 | 12.30 | 12.30 | 12.30 | -2.07% | 1,033 |
| Mar 6, 2026 | 13.24 | 13.25 | 12.50 | 12.56 | 12.56 | 0.48% | 498 |
| Mar 5, 2026 | 13.58 | 13.58 | 12.35 | 12.50 | 12.50 | -6.09% | 1,260 |
| Mar 4, 2026 | 12.00 | 14.86 | 11.85 | 13.31 | 13.31 | 3.98% | 13,651 |
| Mar 2, 2026 | 11.55 | 12.80 | 11.55 | 12.80 | 12.80 | - | 5,439 |
| Feb 27, 2026 | 12.00 | 12.93 | 11.96 | 12.80 | 12.80 | 4.92% | 314 |
| Feb 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.72% | 944 |
| Feb 25, 2026 | 12.30 | 13.14 | 12.30 | 12.94 | 12.94 | 5.20% | 1,172 |
| Feb 24, 2026 | 12.29 | 12.95 | 12.29 | 12.30 | 12.30 | 0.24% | 950 |
| Feb 23, 2026 | 13.32 | 13.32 | 12.06 | 12.27 | 12.27 | -7.74% | 2,978 |
| Feb 20, 2026 | 13.00 | 13.33 | 12.94 | 13.30 | 13.30 | 5.22% | 788 |
| Feb 19, 2026 | 12.71 | 13.59 | 12.60 | 12.64 | 12.64 | -1.02% | 1,065 |
| Feb 18, 2026 | 12.80 | 13.80 | 12.65 | 12.77 | 12.77 | -0.23% | 1,397 |
| Feb 17, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.99% | 12 |
| Feb 16, 2026 | 12.11 | 13.60 | 12.11 | 13.06 | 13.06 | 0.54% | 1,171 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.98 | 12.99 | 12.99 | - | 174 |
| Feb 12, 2026 | 12.61 | 13.00 | 12.60 | 12.99 | 12.99 | -1.14% | 2,473 |
| Feb 11, 2026 | 13.16 | 13.16 | 12.52 | 13.14 | 13.14 | -0.15% | 17,334 |
| Feb 10, 2026 | 12.87 | 13.45 | 12.31 | 13.16 | 13.16 | 2.73% | 3,285 |
| Feb 9, 2026 | 12.47 | 13.45 | 12.47 | 12.81 | 12.81 | 2.23% | 2,603 |
| Feb 6, 2026 | 12.58 | 12.95 | 12.53 | 12.53 | 12.53 | -0.32% | 468 |
| Feb 5, 2026 | 12.60 | 13.57 | 12.45 | 12.57 | 12.57 | 0.24% | 445 |
| Feb 4, 2026 | 11.61 | 12.60 | 11.61 | 12.54 | 12.54 | 0.24% | 574 |
| Feb 3, 2026 | 12.55 | 13.47 | 12.50 | 12.51 | 12.51 | -0.32% | 1,498 |
| Feb 2, 2026 | 13.29 | 13.29 | 12.21 | 12.55 | 12.55 | -6.83% | 1,835 |
| Feb 1, 2026 | 13.79 | 13.79 | 12.45 | 13.47 | 13.47 | 8.19% | 1,333 |
| Jan 30, 2026 | 12.76 | 12.98 | 11.41 | 12.45 | 12.45 | -0.48% | 4,540 |
| Jan 29, 2026 | 13.01 | 13.01 | 12.36 | 12.51 | 12.51 | -3.84% | 5,228 |
| Jan 28, 2026 | 12.36 | 13.02 | 12.36 | 13.01 | 13.01 | -0.08% | 853 |
| Jan 27, 2026 | 12.21 | 13.08 | 12.21 | 13.02 | 13.02 | 1.72% | 4,939 |
| Jan 23, 2026 | 12.75 | 12.88 | 12.12 | 12.80 | 12.80 | 3.98% | 2,894 |
| Jan 22, 2026 | 12.11 | 12.89 | 12.11 | 12.31 | 12.31 | -1.52% | 461 |
| Jan 21, 2026 | 12.51 | 12.51 | 12.12 | 12.50 | 12.50 | -0.08% | 962 |
| Jan 20, 2026 | 12.71 | 12.93 | 12.31 | 12.51 | 12.51 | -1.57% | 1,770 |
| Jan 19, 2026 | 13.05 | 13.05 | 12.60 | 12.71 | 12.71 | -0.47% | 2,632 |
| Jan 16, 2026 | 13.28 | 13.70 | 12.51 | 12.77 | 12.77 | -1.92% | 4,306 |
| Jan 14, 2026 | 12.92 | 13.49 | 12.92 | 13.02 | 13.02 | -3.48% | 408 |