HB Leasing and Finance Company Limited (BOM:508956)
India · Delayed Price · Currency is INR 9.78
-0.22 (-2.20%)
At close: Oct 7, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 11.23 | 11.23 | 9.35 | 9.78 | 9.78 | -2.20% | 7,531 |
| Oct 6, 2026 | 10.30 | 10.30 | 9.72 | 10.00 | 10.00 | 2.46% | 928 |
| Oct 5, 2026 | 10.29 | 10.34 | 9.64 | 9.76 | 9.76 | -5.15% | 5,362 |
| Oct 1, 2026 | 10.35 | 10.35 | 9.80 | 10.29 | 10.29 | -2.28% | 6,199 |
| Sep 30, 2026 | 10.99 | 10.99 | 9.80 | 10.53 | 10.53 | -4.27% | 533 |
| Sep 29, 2026 | 10.20 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 606 |
| Sep 28, 2026 | 10.49 | 10.54 | 9.56 | 10.00 | 10.00 | -4.31% | 3,448 |
| Sep 25, 2026 | 10.14 | 10.50 | 9.87 | 10.45 | 10.45 | 6.42% | 872 |
| Sep 24, 2026 | 10.15 | 10.15 | 9.55 | 9.82 | 9.82 | -2.68% | 254 |
| Sep 23, 2026 | 10.45 | 10.45 | 10.02 | 10.09 | 10.09 | -3.72% | 1,137 |
| Sep 22, 2026 | 10.19 | 10.50 | 9.15 | 10.48 | 10.48 | 2.34% | 13,779 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.00 | 10.24 | 10.24 | -0.58% | 796 |
| Sep 18, 2026 | 10.03 | 10.68 | 10.00 | 10.30 | 10.30 | -4.01% | 7,069 |
| Sep 17, 2026 | 10.00 | 11.49 | 9.76 | 10.73 | 10.73 | 6.03% | 1,952 |
| Sep 16, 2026 | 12.00 | 12.00 | 10.00 | 10.12 | 10.12 | 0.70% | 13,988 |
| Sep 15, 2026 | 11.95 | 11.95 | 10.00 | 10.05 | 10.05 | -3.74% | 634 |
| Sep 11, 2026 | 9.80 | 10.55 | 9.80 | 10.44 | 10.44 | 4.40% | 235 |
| Sep 10, 2026 | 9.46 | 10.76 | 9.46 | 10.00 | 10.00 | -3.10% | 1,294 |
| Sep 9, 2026 | 10.70 | 10.70 | 10.08 | 10.32 | 10.32 | -0.48% | 1,156 |
| Sep 8, 2026 | 10.42 | 10.44 | 10.00 | 10.37 | 10.37 | -0.67% | 576 |
| Sep 7, 2026 | 9.30 | 10.49 | 9.30 | 10.44 | 10.44 | - | 712 |
| Sep 4, 2026 | 10.25 | 10.44 | 10.01 | 10.44 | 10.44 | 2.35% | 2,287 |
| Sep 3, 2026 | 10.04 | 10.45 | 10.00 | 10.20 | 10.20 | 1.90% | 1,683 |
| Sep 2, 2026 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | 0.10% | 325 |
| Sep 1, 2026 | 10.03 | 10.40 | 10.00 | 10.00 | 10.00 | -0.30% | 3,885 |
| Aug 31, 2026 | 9.60 | 10.50 | 9.60 | 10.03 | 10.03 | -2.34% | 2,977 |
| Aug 28, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | - | 102 |
| Aug 27, 2026 | 10.06 | 10.30 | 10.00 | 10.27 | 10.27 | 2.09% | 629 |
| Aug 26, 2026 | 10.05 | 10.16 | 10.05 | 10.06 | 10.06 | 0.60% | 391 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -3.85% | 1,127 |
| Aug 24, 2026 | 10.49 | 10.49 | 10.00 | 10.40 | 10.40 | -0.86% | 767 |
| Aug 21, 2026 | 10.00 | 10.49 | 10.00 | 10.49 | 10.49 | 4.90% | 2,193 |
| Aug 20, 2026 | 10.20 | 10.73 | 10.00 | 10.00 | 10.00 | - | 5,651 |
| Aug 19, 2026 | 10.00 | 10.01 | 9.24 | 10.00 | 10.00 | -0.10% | 1,161 |
| Aug 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 20 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.00 | 10.01 | 10.01 | -1.38% | 782 |
| Aug 14, 2026 | 9.62 | 10.29 | 9.62 | 10.15 | 10.15 | 6.06% | 989 |
| Aug 13, 2026 | 9.75 | 10.30 | 9.12 | 9.57 | 9.57 | -4.78% | 4,866 |
| Aug 12, 2026 | 9.66 | 10.40 | 9.66 | 10.05 | 10.05 | 0.20% | 1,254 |
| Aug 11, 2026 | 10.55 | 10.55 | 10.00 | 10.03 | 10.03 | -1.67% | 265 |
| Aug 10, 2026 | 10.25 | 10.49 | 10.10 | 10.20 | 10.20 | 0.49% | 6,329 |
| Aug 7, 2026 | 10.00 | 10.15 | 9.65 | 10.15 | 10.15 | 1.40% | 2,118 |
| Aug 6, 2026 | 10.15 | 10.30 | 10.00 | 10.01 | 10.01 | -4.21% | 2,352 |
| Aug 5, 2026 | 10.74 | 10.74 | 9.50 | 10.45 | 10.45 | 0.29% | 9,192 |
| Aug 4, 2026 | 10.17 | 10.52 | 10.17 | 10.42 | 10.42 | 2.46% | 727 |
| Aug 3, 2026 | 10.64 | 10.70 | 10.06 | 10.17 | 10.17 | -2.49% | 3,700 |
| Jul 31, 2026 | 10.00 | 10.54 | 10.00 | 10.43 | 10.43 | 0.48% | 628 |
| Jul 30, 2026 | 10.05 | 10.49 | 10.00 | 10.38 | 10.38 | 3.49% | 5,571 |
| Jul 29, 2026 | 10.39 | 10.39 | 10.02 | 10.03 | 10.03 | -3.46% | 203 |
| Jul 28, 2026 | 11.15 | 11.15 | 10.00 | 10.39 | 10.39 | -0.38% | 350 |