Nalin Lease Finance Limited (BOM:531212)
India · Delayed Price · Currency is INR 39.05
-2.30 (-5.56%)
At close: Nov 13, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.00 | 41.00 | 38.10 | 39.05 | 39.05 | -5.56% | 579 |
| Nov 12, 2026 | 39.02 | 41.50 | 39.01 | 41.35 | 41.35 | 6.00% | 36 |
| Nov 11, 2026 | 41.20 | 41.20 | 38.90 | 39.01 | 39.01 | -5.50% | 210 |
| Nov 9, 2026 | 41.00 | 41.28 | 41.00 | 41.28 | 41.28 | -1.01% | 47 |
| Nov 8, 2026 | 39.05 | 42.00 | 39.00 | 41.70 | 41.70 | 0.48% | 1,236 |
| Nov 6, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.95% | 1 |
| Nov 5, 2026 | 41.40 | 41.50 | 40.00 | 41.11 | 41.11 | -0.70% | 535 |
| Nov 4, 2026 | 39.86 | 41.50 | 39.86 | 41.40 | 41.40 | 3.86% | 4 |
| Nov 3, 2026 | 39.01 | 41.50 | 39.01 | 39.86 | 39.86 | -0.35% | 2,744 |
| Nov 2, 2026 | 39.40 | 40.00 | 38.50 | 40.00 | 40.00 | -0.50% | 1,225 |
| Oct 30, 2026 | 40.20 | 40.20 | 39.01 | 40.20 | 40.20 | - | 57 |
| Oct 29, 2026 | 38.01 | 40.20 | 38.01 | 40.20 | 40.20 | 6.41% | 27 |
| Oct 28, 2026 | 37.50 | 41.54 | 37.50 | 37.78 | 37.78 | 0.19% | 1,442 |
| Oct 27, 2026 | 40.60 | 40.60 | 37.25 | 37.71 | 37.71 | -5.25% | 3,085 |
| Oct 26, 2026 | 41.82 | 43.00 | 37.65 | 39.80 | 39.80 | -2.93% | 1,940 |
| Oct 23, 2026 | 38.50 | 41.45 | 34.65 | 41.00 | 41.00 | 6.22% | 4,393 |
| Oct 22, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.00% | 11 |
| Oct 21, 2026 | 39.80 | 41.60 | 36.65 | 38.99 | 38.99 | -2.52% | 2,692 |
| Oct 19, 2026 | 44.97 | 44.97 | 38.00 | 40.00 | 40.00 | 1.24% | 1,764 |
| Oct 16, 2026 | 39.45 | 39.95 | 37.05 | 39.51 | 39.51 | 0.41% | 370 |
| Oct 15, 2026 | 38.75 | 39.50 | 38.75 | 39.35 | 39.35 | 1.55% | 1,089 |
| Oct 14, 2026 | 37.85 | 39.94 | 37.85 | 38.75 | 38.75 | 2.79% | 24 |
| Oct 13, 2026 | 47.30 | 47.30 | 37.40 | 37.70 | 37.70 | -5.16% | 103 |
| Oct 12, 2026 | 41.00 | 41.00 | 37.35 | 39.75 | 39.75 | -0.45% | 294 |
| Oct 9, 2026 | 37.00 | 40.99 | 36.65 | 39.93 | 39.93 | 0.83% | 47 |
| Oct 8, 2026 | 44.00 | 44.00 | 38.00 | 39.60 | 39.60 | -0.98% | 419 |
| Oct 7, 2026 | 39.00 | 39.99 | 36.76 | 39.99 | 39.99 | 8.96% | 747 |
| Oct 6, 2026 | 38.00 | 40.00 | 36.55 | 36.70 | 36.70 | -3.42% | 343 |
| Oct 5, 2026 | 38.35 | 38.40 | 36.29 | 38.00 | 38.00 | -1.04% | 2,402 |
| Oct 1, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 2.67% | 56 |
| Sep 30, 2026 | 37.00 | 37.95 | 37.00 | 37.40 | 37.40 | -1.66% | 1,005 |
| Sep 29, 2026 | 36.26 | 38.68 | 36.26 | 38.03 | 38.03 | 4.59% | 291 |
| Sep 28, 2026 | 37.50 | 37.50 | 36.26 | 36.36 | 36.36 | -4.06% | 148 |
| Sep 25, 2026 | 36.50 | 37.99 | 36.00 | 37.90 | 37.90 | -0.24% | 2,123 |
| Sep 24, 2026 | 37.99 | 37.99 | 36.51 | 37.99 | 37.99 | -1.07% | 363 |
| Sep 23, 2026 | 38.56 | 38.56 | 36.90 | 38.40 | 38.40 | -0.41% | 312 |
| Sep 22, 2026 | 39.00 | 39.00 | 37.06 | 38.56 | 38.56 | -0.10% | 431 |
| Sep 21, 2026 | 38.85 | 38.85 | 36.00 | 38.60 | 38.60 | -1.35% | 3,797 |
| Sep 18, 2026 | 39.30 | 39.30 | 38.00 | 39.13 | 39.13 | -1.44% | 131 |
| Sep 17, 2026 | 37.47 | 39.70 | 37.29 | 39.70 | 39.70 | 5.44% | 2,326 |
| Sep 16, 2026 | 36.05 | 38.29 | 36.00 | 37.65 | 37.65 | 2.03% | 331 |
| Sep 15, 2026 | 40.09 | 40.09 | 36.65 | 36.90 | 36.90 | -8.89% | 8,245 |
| Sep 11, 2026 | 38.20 | 42.00 | 38.15 | 40.50 | 40.50 | 6.36% | 716 |
| Sep 10, 2026 | 39.40 | 39.40 | 37.90 | 38.08 | 38.08 | -1.45% | 939 |
| Sep 9, 2026 | 39.43 | 39.43 | 34.35 | 38.64 | 38.64 | -3.09% | 9,438 |
| Sep 8, 2026 | 40.04 | 40.04 | 39.83 | 39.87 | 39.87 | -1.43% | 23 |
| Sep 7, 2026 | 40.58 | 40.58 | 40.44 | 40.45 | 40.45 | -0.22% | 16 |
| Sep 4, 2026 | 37.56 | 41.84 | 37.56 | 40.54 | 40.54 | 2.66% | 1,284 |
| Sep 3, 2026 | 40.99 | 40.99 | 37.44 | 39.49 | 39.49 | 5.48% | 1,461 |
| Sep 2, 2026 | 39.00 | 39.00 | 37.35 | 37.44 | 37.44 | -2.75% | 104 |