Nalin Lease Finance Limited (BOM:531212)
India · Delayed Price · Currency is INR 41.00
+2.40 (6.22%)
At close: Oct 23, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 37.00 | 39.00 | 37.00 | 38.50 | 38.50 | -1.79% | 1,226 |
| Aug 31, 2026 | 39.00 | 41.00 | 39.00 | 39.20 | 39.20 | 0.51% | 1,310 |
| Aug 28, 2026 | 39.95 | 39.95 | 39.00 | 39.00 | 39.00 | -2.38% | 45 |
| Aug 27, 2026 | 38.11 | 40.00 | 36.61 | 39.95 | 39.95 | 4.83% | 1,342 |
| Aug 26, 2026 | 39.10 | 41.50 | 38.11 | 38.11 | 38.11 | 0.21% | 381 |
| Aug 25, 2026 | 39.00 | 40.00 | 38.00 | 38.03 | 38.03 | -2.49% | 618 |
| Aug 24, 2026 | 40.09 | 40.09 | 37.76 | 39.00 | 39.00 | -0.69% | 1,689 |
| Aug 21, 2026 | 41.50 | 42.00 | 37.50 | 39.27 | 39.27 | 0.90% | 1,514 |
| Aug 20, 2026 | 37.22 | 41.81 | 37.15 | 38.92 | 38.92 | 4.57% | 2,262 |
| Aug 19, 2026 | 38.50 | 38.90 | 37.11 | 37.22 | 37.22 | -5.89% | 988 |
| Aug 18, 2026 | 38.80 | 40.99 | 38.80 | 39.55 | 39.55 | 2.04% | 1,216 |
| Aug 17, 2026 | 38.78 | 38.80 | 37.74 | 38.76 | 38.76 | -0.62% | 182 |
| Aug 14, 2026 | 39.68 | 39.68 | 38.89 | 39.00 | 39.00 | 0.41% | 255 |
| Aug 13, 2026 | 38.50 | 38.90 | 38.00 | 38.84 | 38.84 | 0.86% | 672 |
| Aug 12, 2026 | 37.01 | 41.72 | 37.01 | 38.51 | 38.51 | 4.56% | 600 |