HB Leasing and Finance Company Limited (BOM:508956)
India · Delayed Price · Currency is INR 10.08
+0.42 (4.35%)
At close: Jun 3, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.60 | 10.09 | 9.60 | 10.08 | 10.08 | 4.35% | 5,728 |
| Jun 2, 2026 | 9.95 | 9.95 | 8.50 | 9.66 | 9.66 | -3.01% | 35,720 |
| Jun 1, 2026 | 10.05 | 10.06 | 9.90 | 9.96 | 9.96 | -0.90% | 12,789 |
| May 29, 2026 | 10.15 | 10.49 | 10.05 | 10.05 | 10.05 | -1.95% | 10,876 |
| May 27, 2026 | 10.60 | 10.60 | 10.23 | 10.25 | 10.25 | -3.30% | 4,420 |
| May 26, 2026 | 10.30 | 10.68 | 10.20 | 10.60 | 10.60 | 2.81% | 7,678 |
| May 25, 2026 | 10.99 | 10.99 | 10.11 | 10.31 | 10.31 | -4.27% | 2,012 |
| May 22, 2026 | 10.80 | 10.80 | 10.36 | 10.77 | 10.77 | -0.28% | 5,211 |
| May 21, 2026 | 11.00 | 11.00 | 10.56 | 10.80 | 10.80 | -1.28% | 3,169 |
| May 20, 2026 | 11.33 | 11.33 | 10.90 | 10.94 | 10.94 | -1.53% | 16,769 |
| May 19, 2026 | 11.20 | 11.50 | 10.57 | 11.11 | 11.11 | 15.73% | 185,655 |
| May 18, 2026 | 8.00 | 9.60 | 8.00 | 9.60 | 9.60 | 20.00% | 54,109 |
| May 15, 2026 | 7.51 | 8.98 | 7.51 | 8.00 | 8.00 | -5.21% | 222,320 |
| May 14, 2026 | 9.75 | 9.75 | 8.26 | 8.44 | 8.44 | -11.34% | 61,521 |
| May 13, 2026 | 10.98 | 10.98 | 9.50 | 9.52 | 9.52 | -10.86% | 152,164 |
| May 12, 2026 | 10.71 | 12.01 | 9.66 | 10.68 | 10.68 | -2.02% | 303,935 |
| May 11, 2026 | 11.02 | 11.30 | 10.85 | 10.90 | 10.90 | -2.24% | 31,820 |
| May 8, 2026 | 11.33 | 11.95 | 11.10 | 11.15 | 11.15 | -5.51% | 50,820 |
| May 7, 2026 | 12.00 | 12.31 | 10.72 | 11.80 | 11.80 | -1.67% | 48,176 |
| May 6, 2026 | 12.42 | 12.42 | 11.94 | 12.00 | 12.00 | - | 22,101 |
| May 5, 2026 | 12.49 | 12.50 | 12.00 | 12.00 | 12.00 | -3.77% | 7,169 |
| May 4, 2026 | 12.40 | 12.47 | 12.02 | 12.47 | 12.47 | 0.56% | 1,771 |
| Apr 30, 2026 | 12.43 | 12.43 | 12.01 | 12.40 | 12.40 | 1.81% | 1,524 |
| Apr 29, 2026 | 12.18 | 12.40 | 12.18 | 12.18 | 12.18 | - | 262 |
| Apr 28, 2026 | 12.12 | 12.49 | 12.12 | 12.18 | 12.18 | 0.50% | 699 |
| Apr 27, 2026 | 12.50 | 12.50 | 11.82 | 12.12 | 12.12 | -0.08% | 4,511 |
| Apr 24, 2026 | 11.84 | 12.49 | 11.49 | 12.13 | 12.13 | 2.02% | 1,466 |
| Apr 23, 2026 | 12.47 | 12.47 | 11.89 | 11.89 | 11.89 | -2.14% | 1,322 |
| Apr 22, 2026 | 11.45 | 12.20 | 11.45 | 12.15 | 12.15 | 1.25% | 2,251 |
| Apr 21, 2026 | 11.75 | 12.15 | 11.21 | 12.00 | 12.00 | 0.33% | 3,551 |
| Apr 20, 2026 | 12.04 | 12.10 | 11.75 | 11.96 | 11.96 | 4.00% | 1,278 |
| Apr 17, 2026 | 11.43 | 12.10 | 11.06 | 11.50 | 11.50 | 0.61% | 3,416 |
| Apr 16, 2026 | 11.44 | 11.50 | 11.38 | 11.43 | 11.43 | 0.35% | 747 |
| Apr 15, 2026 | 10.25 | 11.69 | 10.25 | 11.39 | 11.39 | 1.97% | 8,539 |
| Apr 13, 2026 | 10.99 | 12.00 | 10.99 | 11.17 | 11.17 | -3.87% | 15,125 |
| Apr 10, 2026 | 11.50 | 11.65 | 11.50 | 11.62 | 11.62 | 1.93% | 658 |
| Apr 9, 2026 | 12.03 | 12.03 | 11.25 | 11.40 | 11.40 | -4.84% | 12,582 |
| Apr 8, 2026 | 12.10 | 12.16 | 11.87 | 11.98 | 11.98 | 1.01% | 2,260 |
| Apr 7, 2026 | 11.51 | 12.30 | 11.51 | 11.86 | 11.86 | 3.13% | 538 |
| Apr 6, 2026 | 11.91 | 12.70 | 11.50 | 11.50 | 11.50 | -3.28% | 8,130 |
| Apr 2, 2026 | 11.80 | 11.91 | 10.81 | 11.89 | 11.89 | -0.50% | 8,020 |
| Apr 1, 2026 | 11.50 | 11.95 | 11.50 | 11.95 | 11.95 | 6.70% | 357 |
| Mar 30, 2026 | 11.00 | 11.97 | 11.00 | 11.20 | 11.20 | -1.32% | 1,797 |
| 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 |