HB Leasing and Finance Company Limited (BOM:508956)
India · Delayed Price · Currency is INR 10.17
-0.26 (-2.49%)
At close: Aug 3, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 11.80 | 11.80 | 10.01 | 10.43 | 10.43 | 4.30% | 1,368 |
| Jul 24, 2026 | 10.00 | 10.55 | 10.00 | 10.00 | 10.00 | - | 1,521 |
| Jul 23, 2026 | 10.48 | 10.48 | 10.00 | 10.00 | 10.00 | -4.67% | 1,293 |
| Jul 22, 2026 | 10.87 | 10.87 | 10.02 | 10.49 | 10.49 | -1.59% | 356 |
| Jul 21, 2026 | 10.85 | 10.85 | 9.90 | 10.66 | 10.66 | 2.60% | 1,712 |
| Jul 20, 2026 | 10.41 | 10.80 | 9.35 | 10.39 | 10.39 | -0.19% | 1,774 |
| Jul 17, 2026 | 10.01 | 10.48 | 10.00 | 10.41 | 10.41 | 4.10% | 224 |
| Jul 16, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -0.10% | 2,978 |
| Jul 15, 2026 | 10.28 | 10.80 | 10.00 | 10.01 | 10.01 | -2.63% | 4,804 |
| Jul 14, 2026 | 10.29 | 10.29 | 10.00 | 10.28 | 10.28 | -0.19% | 275 |
| Jul 13, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | -1.90% | 713 |
| Jul 10, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | 4.90% | 486 |
| Jul 9, 2026 | 10.50 | 10.50 | 9.32 | 10.01 | 10.01 | - | 742 |
| Jul 8, 2026 | 10.00 | 10.50 | 10.00 | 10.01 | 10.01 | 0.10% | 12,065 |
| Jul 7, 2026 | 10.25 | 10.25 | 9.80 | 10.00 | 10.00 | -2.44% | 295 |
| Jul 6, 2026 | 10.05 | 10.33 | 10.00 | 10.25 | 10.25 | 1.18% | 358 |
| Jul 3, 2026 | 10.05 | 10.71 | 9.76 | 10.13 | 10.13 | 0.30% | 7,506 |
| Jul 2, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 535 |
| Jul 1, 2026 | 10.90 | 10.90 | 9.50 | 10.10 | 10.10 | 0.70% | 3,283 |
| Jun 30, 2026 | 10.72 | 10.72 | 9.93 | 10.03 | 10.03 | -4.57% | 9,282 |
| Jun 29, 2026 | 10.99 | 10.99 | 10.51 | 10.51 | 10.51 | 0.10% | 1,444 |
| Jun 25, 2026 | 11.00 | 11.00 | 9.60 | 10.50 | 10.50 | - | 10,008 |
| Jun 24, 2026 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -0.28% | 1,471 |
| Jun 23, 2026 | 10.73 | 10.99 | 10.51 | 10.53 | 10.53 | -1.86% | 3,950 |
| Jun 22, 2026 | 11.56 | 11.56 | 10.22 | 10.73 | 10.73 | 2.19% | 20,358 |
| Jun 19, 2026 | 10.82 | 11.19 | 10.16 | 10.50 | 10.50 | -1.04% | 1,373 |
| Jun 18, 2026 | 10.80 | 11.20 | 10.57 | 10.61 | 10.61 | -2.66% | 588 |
| Jun 17, 2026 | 10.98 | 11.25 | 10.52 | 10.90 | 10.90 | -0.73% | 2,646 |
| Jun 16, 2026 | 11.49 | 11.49 | 10.51 | 10.98 | 10.98 | 3.39% | 2,422 |
| Jun 15, 2026 | 10.99 | 10.99 | 10.00 | 10.62 | 10.62 | 0.57% | 247 |
| Jun 12, 2026 | 10.97 | 11.10 | 10.50 | 10.56 | 10.56 | -2.04% | 15,059 |
| Jun 11, 2026 | 10.01 | 10.82 | 10.01 | 10.78 | 10.78 | 4.26% | 107,437 |
| Jun 10, 2026 | 10.00 | 11.45 | 10.00 | 10.34 | 10.34 | -5.31% | 8,414 |
| Jun 9, 2026 | 10.10 | 11.44 | 10.10 | 10.92 | 10.92 | 5.81% | 1,643 |
| Jun 8, 2026 | 10.63 | 11.05 | 9.72 | 10.32 | 10.32 | -2.46% | 3,245 |
| Jun 5, 2026 | 11.15 | 12.10 | 10.42 | 10.58 | 10.58 | 1.73% | 8,348 |
| Jun 4, 2026 | 9.30 | 10.47 | 9.30 | 10.40 | 10.40 | 3.17% | 6,131 |
| 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 |