HB Leasing and Finance Company Limited (BOM:508956)
India · Delayed Price · Currency is INR 10.00
-0.40 (-3.85%)
At close: Aug 25, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |