HB Leasing and Finance Company Limited (BOM:508956)
India · Delayed Price · Currency is INR 11.50
+0.07 (0.61%)
At close: Apr 17, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |