Nalin Lease Finance Limited (BOM:531212)
India · Delayed Price · Currency is INR 48.51
-2.33 (-4.58%)
At close: Aug 26, 2025
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 52.44 | 52.44 | 48.55 | 51.53 | 51.53 | 7.67% | 4,671 |
| Aug 28, 2025 | 53.95 | 53.95 | 47.61 | 47.86 | 47.86 | -1.34% | 2,287 |
| Aug 26, 2025 | 56.49 | 56.49 | 46.00 | 48.51 | 48.51 | -4.58% | 2,311 |
| Aug 25, 2025 | 53.45 | 53.45 | 50.41 | 50.84 | 50.84 | -3.16% | 1,156 |
| Aug 22, 2025 | 52.01 | 52.76 | 52.00 | 52.50 | 52.50 | 0.94% | 652 |
| Aug 21, 2025 | 53.19 | 53.19 | 50.25 | 52.01 | 52.01 | -2.26% | 450 |
| Aug 20, 2025 | 52.00 | 53.26 | 51.00 | 53.21 | 53.21 | 3.72% | 1,474 |
| Aug 19, 2025 | 49.55 | 51.99 | 49.55 | 51.30 | 51.30 | 0.59% | 953 |
| Aug 18, 2025 | 52.60 | 53.08 | 50.52 | 51.00 | 51.00 | -0.74% | 1,293 |
| Aug 14, 2025 | 50.63 | 51.71 | 49.31 | 51.38 | 51.38 | -0.23% | 1,917 |
| Aug 13, 2025 | 54.75 | 54.75 | 51.00 | 51.50 | 51.50 | 2.79% | 11,462 |
| Aug 12, 2025 | 50.17 | 51.99 | 49.55 | 50.10 | 50.10 | -1.94% | 685 |
| Aug 11, 2025 | 48.61 | 53.00 | 48.61 | 51.09 | 51.09 | 2.22% | 841 |
| Aug 8, 2025 | 51.66 | 53.39 | 47.31 | 49.98 | 49.98 | -5.43% | 3,906 |
| Aug 7, 2025 | 50.67 | 54.00 | 50.00 | 52.85 | 52.85 | 1.69% | 8,694 |
| Aug 6, 2025 | 55.00 | 55.00 | 51.61 | 51.97 | 51.97 | -3.94% | 1,430 |
| Aug 5, 2025 | 53.09 | 54.79 | 53.00 | 54.10 | 54.10 | 2.40% | 1,093 |
| Aug 4, 2025 | 57.50 | 57.50 | 52.30 | 52.83 | 52.83 | -1.01% | 951 |
| Aug 1, 2025 | 51.95 | 54.70 | 51.95 | 53.37 | 53.37 | 0.72% | 285 |
| Jul 31, 2025 | 52.60 | 52.99 | 51.80 | 52.99 | 52.99 | 2.38% | 1,447 |
| Jul 30, 2025 | 51.25 | 52.29 | 50.38 | 51.76 | 51.76 | 0.52% | 5,846 |
| Jul 29, 2025 | 54.10 | 54.10 | 51.25 | 51.49 | 51.49 | -0.62% | 6,619 |
| Jul 28, 2025 | 57.80 | 57.80 | 51.16 | 51.81 | 51.81 | 1.17% | 2,043 |
| Jul 25, 2025 | 52.00 | 52.75 | 50.12 | 51.21 | 51.21 | -3.10% | 1,818 |
| Jul 24, 2025 | 57.80 | 57.80 | 51.80 | 52.85 | 52.85 | 0.63% | 1,400 |
| Jul 23, 2025 | 51.58 | 54.00 | 51.58 | 52.52 | 52.52 | 1.82% | 3,310 |
| Jul 22, 2025 | 52.05 | 53.50 | 51.58 | 51.58 | 51.58 | -0.90% | 1,921 |
| Jul 21, 2025 | 55.99 | 55.99 | 51.37 | 52.05 | 52.05 | -0.84% | 1,044 |
| Jul 18, 2025 | 51.76 | 52.99 | 51.76 | 52.49 | 52.49 | -0.62% | 2,300 |
| Jul 17, 2025 | 53.39 | 55.50 | 51.00 | 52.82 | 52.82 | -1.09% | 4,855 |
| Jul 16, 2025 | 53.95 | 54.95 | 52.10 | 53.40 | 53.40 | -0.95% | 2,094 |
| Jul 15, 2025 | 57.88 | 57.88 | 53.31 | 53.91 | 53.91 | -1.96% | 582 |
| Jul 14, 2025 | 54.30 | 55.00 | 53.09 | 54.99 | 54.99 | 1.27% | 4,463 |
| Jul 11, 2025 | 53.11 | 54.64 | 53.11 | 54.30 | 54.30 | -1.04% | 2,930 |
| Jul 10, 2025 | 56.90 | 56.90 | 54.11 | 54.87 | 54.87 | -0.16% | 1,111 |
| Jul 9, 2025 | 59.98 | 59.98 | 52.85 | 54.96 | 54.96 | -0.27% | 7,625 |
| Jul 8, 2025 | 57.66 | 58.15 | 54.74 | 55.11 | 55.11 | -6.59% | 4,855 |
| Jul 7, 2025 | 56.52 | 59.00 | 55.36 | 59.00 | 59.00 | 4.37% | 363 |
| Jul 4, 2025 | 57.50 | 57.67 | 55.25 | 56.53 | 56.53 | -2.45% | 3,284 |
| Jul 3, 2025 | 56.90 | 57.99 | 56.90 | 57.95 | 57.95 | 4.10% | 1,553 |
| Jul 2, 2025 | 58.61 | 58.61 | 52.51 | 55.67 | 55.67 | -5.00% | 4,792 |
| Jul 1, 2025 | 61.00 | 61.00 | 56.65 | 58.60 | 58.60 | -2.14% | 1,332 |
| Jun 30, 2025 | 57.20 | 59.93 | 57.20 | 59.88 | 59.88 | 4.69% | 299 |
| Jun 27, 2025 | 60.89 | 60.89 | 57.11 | 57.20 | 57.20 | 2.05% | 3,946 |
| Jun 26, 2025 | 55.77 | 58.95 | 55.00 | 56.05 | 56.05 | 0.45% | 794 |
| Jun 25, 2025 | 56.60 | 57.00 | 55.00 | 55.80 | 55.80 | -1.40% | 3,431 |
| Jun 24, 2025 | 55.00 | 59.75 | 55.00 | 56.59 | 56.59 | -2.43% | 1,215 |
| Jun 23, 2025 | 53.13 | 58.00 | 53.13 | 58.00 | 58.00 | -0.21% | 2,097 |
| Jun 20, 2025 | 59.83 | 59.83 | 58.00 | 58.12 | 58.12 | -2.86% | 629 |
| Jun 19, 2025 | 56.84 | 59.85 | 56.84 | 59.83 | 59.83 | 3.16% | 1,366 |