Nalin Lease Finance Limited (BOM:531212)
India · Delayed Price · Currency is INR 46.06
+0.41 (0.90%)
At close: Jan 21, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 50.85 | 50.85 | 46.66 | 47.98 | 47.98 | -0.06% | 234 |
| Jan 22, 2026 | 45.95 | 49.99 | 45.95 | 48.01 | 48.01 | 4.23% | 1,039 |
| Jan 21, 2026 | 45.71 | 47.00 | 44.55 | 46.06 | 46.06 | 0.90% | 1,417 |
| Jan 20, 2026 | 47.17 | 50.47 | 45.65 | 45.65 | 45.65 | -3.69% | 489 |
| Jan 19, 2026 | 47.35 | 47.42 | 47.35 | 47.40 | 47.40 | 0.08% | 1,856 |
| Jan 16, 2026 | 49.23 | 49.23 | 47.27 | 47.36 | 47.36 | -3.80% | 727 |
| Jan 14, 2026 | 47.80 | 50.47 | 45.32 | 49.23 | 49.23 | 2.99% | 1,556 |
| Jan 13, 2026 | 47.21 | 47.80 | 46.10 | 47.80 | 47.80 | 2.03% | 296 |
| Jan 12, 2026 | 49.15 | 50.48 | 46.82 | 46.85 | 46.85 | -4.68% | 2,224 |
| Jan 9, 2026 | 49.80 | 49.80 | 49.12 | 49.15 | 49.15 | -2.63% | 208 |
| Jan 8, 2026 | 50.99 | 50.99 | 50.48 | 50.48 | 50.48 | 5.10% | 40 |
| Jan 7, 2026 | 49.72 | 52.00 | 48.00 | 48.03 | 48.03 | -3.40% | 1,190 |
| Jan 6, 2026 | 53.90 | 53.90 | 49.00 | 49.72 | 49.72 | 2.37% | 226 |
| Jan 5, 2026 | 50.00 | 50.00 | 47.06 | 48.57 | 48.57 | -2.86% | 353 |
| Jan 2, 2026 | 50.65 | 50.65 | 50.00 | 50.00 | 50.00 | 1.85% | 205 |
| Jan 1, 2026 | 50.00 | 50.00 | 48.65 | 49.09 | 49.09 | 2.96% | 389 |
| Dec 31, 2025 | 48.66 | 48.71 | 47.60 | 47.68 | 47.68 | -4.64% | 3,097 |
| Dec 30, 2025 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | 2.50% | 1,121 |
| Dec 29, 2025 | 48.10 | 48.80 | 46.64 | 48.78 | 48.78 | 1.41% | 254 |
| Dec 26, 2025 | 46.36 | 48.10 | 46.36 | 48.10 | 48.10 | 0.65% | 381 |
| Dec 24, 2025 | 47.00 | 48.00 | 47.00 | 47.79 | 47.79 | 1.68% | 32 |
| Dec 23, 2025 | 47.11 | 47.11 | 47.00 | 47.00 | 47.00 | -0.23% | 43 |
| Dec 22, 2025 | 47.09 | 47.11 | 47.09 | 47.11 | 47.11 | 0.53% | 199 |
| Dec 19, 2025 | 46.59 | 48.00 | 46.59 | 46.86 | 46.86 | 1.08% | 627 |
| Dec 18, 2025 | 47.66 | 49.50 | 46.25 | 46.36 | 46.36 | -3.19% | 3,014 |
| Dec 17, 2025 | 47.67 | 47.90 | 47.67 | 47.89 | 47.89 | -0.02% | 200 |
| Dec 16, 2025 | 48.00 | 48.00 | 45.46 | 47.90 | 47.90 | 5.27% | 1,668 |
| Dec 15, 2025 | 46.00 | 49.00 | 45.46 | 45.50 | 45.50 | 0.09% | 2,376 |
| Dec 12, 2025 | 45.66 | 49.99 | 45.00 | 45.46 | 45.46 | -2.26% | 3,855 |
| Dec 11, 2025 | 51.94 | 51.94 | 46.30 | 46.51 | 46.51 | 0.56% | 2,182 |
| Dec 10, 2025 | 47.00 | 50.00 | 45.31 | 46.25 | 46.25 | 2.41% | 40,979 |
| Dec 9, 2025 | 48.00 | 51.05 | 44.15 | 45.16 | 45.16 | -6.31% | 15,420 |
| Dec 8, 2025 | 46.46 | 48.50 | 44.67 | 48.20 | 48.20 | 3.75% | 6,355 |
| Dec 5, 2025 | 48.50 | 48.50 | 46.30 | 46.46 | 46.46 | -3.93% | 1,755 |
| Dec 4, 2025 | 48.99 | 48.99 | 43.32 | 48.36 | 48.36 | 7.11% | 4,054 |
| Dec 3, 2025 | 46.23 | 46.23 | 44.33 | 45.15 | 45.15 | -2.82% | 1,900 |
| Dec 2, 2025 | 46.66 | 47.71 | 45.00 | 46.46 | 46.46 | -3.09% | 2,749 |
| Dec 1, 2025 | 48.60 | 48.60 | 46.50 | 47.94 | 47.94 | 2.81% | 1,297 |
| Nov 28, 2025 | 49.00 | 49.00 | 46.20 | 46.63 | 46.63 | -4.84% | 241 |
| Nov 27, 2025 | 46.28 | 49.00 | 46.28 | 49.00 | 49.00 | 5.88% | 5,114 |
| Nov 26, 2025 | 47.30 | 47.40 | 46.00 | 46.28 | 46.28 | 0.28% | 1,093 |
| Nov 25, 2025 | 47.90 | 47.90 | 46.11 | 46.15 | 46.15 | -3.55% | 1,335 |
| Nov 24, 2025 | 49.98 | 49.98 | 47.62 | 47.85 | 47.85 | -4.28% | 218 |
| Nov 21, 2025 | 49.71 | 50.00 | 47.00 | 49.99 | 49.99 | 3.07% | 9,853 |
| Nov 20, 2025 | 48.55 | 49.50 | 48.50 | 48.50 | 48.50 | - | 292 |
| Nov 19, 2025 | 50.46 | 50.46 | 48.36 | 48.50 | 48.50 | -1.48% | 1,778 |
| Nov 18, 2025 | 55.04 | 55.04 | 49.06 | 49.23 | 49.23 | -10.62% | 10,885 |
| Nov 17, 2025 | 46.95 | 56.00 | 44.20 | 55.08 | 55.08 | 17.27% | 19,488 |
| Nov 14, 2025 | 46.46 | 46.99 | 45.20 | 46.97 | 46.97 | 2.11% | 2,497 |
| Nov 13, 2025 | 45.30 | 47.00 | 44.30 | 46.00 | 46.00 | 1.68% | 347 |