Nalin Lease Finance Limited (BOM:531212)
India · Delayed Price · Currency is INR 47.36
-0.09 (-0.19%)
At close: May 6, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 45.11 | 48.39 | 45.11 | 45.75 | 45.75 | -3.40% | 118 |
| May 6, 2026 | 48.00 | 48.00 | 44.41 | 47.36 | 47.36 | -0.19% | 3,090 |
| May 5, 2026 | 51.80 | 51.80 | 44.70 | 47.45 | 47.45 | 3.24% | 112 |
| May 4, 2026 | 51.00 | 51.00 | 45.96 | 45.96 | 45.96 | -2.57% | 1,490 |
| Apr 30, 2026 | 48.85 | 48.85 | 45.19 | 47.17 | 47.17 | 1.16% | 452 |
| Apr 29, 2026 | 44.17 | 47.49 | 44.17 | 46.63 | 46.63 | 5.57% | 1,125 |
| Apr 28, 2026 | 46.83 | 46.83 | 43.63 | 44.17 | 44.17 | -6.14% | 2,203 |
| Apr 27, 2026 | 50.00 | 50.00 | 45.10 | 47.06 | 47.06 | 6.62% | 350 |
| Apr 24, 2026 | 41.53 | 46.93 | 41.53 | 44.14 | 44.14 | 5.88% | 3,854 |
| Apr 23, 2026 | 43.84 | 44.74 | 40.62 | 41.69 | 41.69 | -3.00% | 1,166 |
| Apr 22, 2026 | 42.01 | 42.99 | 41.67 | 42.98 | 42.98 | -0.02% | 1,824 |
| Apr 21, 2026 | 42.40 | 42.99 | 41.11 | 42.99 | 42.99 | 1.39% | 619 |
| Apr 20, 2026 | 40.71 | 42.99 | 40.71 | 42.40 | 42.40 | 2.07% | 757 |
| Apr 17, 2026 | 41.73 | 41.73 | 41.53 | 41.54 | 41.54 | 4.11% | 613 |
| Apr 16, 2026 | 40.82 | 41.22 | 39.56 | 39.90 | 39.90 | -2.73% | 604 |
| Apr 15, 2026 | 41.95 | 43.90 | 39.08 | 41.02 | 41.02 | -4.11% | 3,961 |
| Apr 13, 2026 | 41.00 | 42.90 | 40.99 | 42.78 | 42.78 | 4.32% | 538 |
| Apr 10, 2026 | 43.50 | 43.50 | 40.65 | 41.01 | 41.01 | -3.16% | 1,551 |
| Apr 9, 2026 | 42.34 | 42.35 | 41.20 | 42.35 | 42.35 | -0.02% | 154 |
| Apr 8, 2026 | 39.00 | 44.99 | 39.00 | 42.36 | 42.36 | 9.15% | 4,658 |
| Apr 7, 2026 | 40.00 | 41.75 | 38.12 | 38.81 | 38.81 | -1.65% | 238 |
| Apr 6, 2026 | 39.11 | 39.99 | 38.75 | 39.46 | 39.46 | -1.35% | 3,397 |
| Apr 2, 2026 | 39.66 | 40.12 | 38.61 | 40.00 | 40.00 | - | 619 |
| Apr 1, 2026 | 39.10 | 41.10 | 39.10 | 40.00 | 40.00 | 4.55% | 1,457 |
| Mar 30, 2026 | 38.50 | 38.68 | 35.31 | 38.26 | 38.26 | -0.86% | 4,915 |
| Mar 27, 2026 | 42.99 | 42.99 | 38.05 | 38.59 | 38.59 | -6.79% | 45,485 |
| Mar 25, 2026 | 43.52 | 43.99 | 40.31 | 41.40 | 41.40 | -4.87% | 2,442 |
| Mar 24, 2026 | 42.01 | 43.88 | 42.00 | 43.52 | 43.52 | 7.19% | 10,639 |
| Mar 23, 2026 | 39.29 | 42.98 | 39.29 | 40.60 | 40.60 | -3.45% | 44,166 |
| Mar 20, 2026 | 43.98 | 43.98 | 41.98 | 42.05 | 42.05 | 0.10% | 841 |
| Mar 19, 2026 | 42.66 | 43.99 | 42.00 | 42.01 | 42.01 | -1.25% | 850 |
| Mar 18, 2026 | 43.17 | 44.99 | 41.73 | 42.54 | 42.54 | -1.94% | 4,180 |
| Mar 17, 2026 | 43.94 | 46.00 | 43.30 | 43.38 | 43.38 | 2.26% | 1,088 |
| Mar 16, 2026 | 45.37 | 45.37 | 42.00 | 42.42 | 42.42 | -4.22% | 3,401 |
| Mar 13, 2026 | 45.77 | 45.77 | 44.20 | 44.29 | 44.29 | -3.72% | 36,541 |
| Mar 12, 2026 | 47.00 | 47.00 | 44.55 | 46.00 | 46.00 | 2.54% | 420 |
| Mar 11, 2026 | 48.00 | 48.00 | 42.05 | 44.86 | 44.86 | -4.53% | 7,688 |
| Mar 10, 2026 | 45.96 | 46.99 | 45.84 | 46.99 | 46.99 | 2.53% | 252 |
| Mar 9, 2026 | 48.25 | 48.25 | 45.45 | 45.83 | 45.83 | -5.89% | 926 |
| Mar 6, 2026 | 48.85 | 49.00 | 48.00 | 48.70 | 48.70 | 3.86% | 17 |
| Mar 5, 2026 | 52.11 | 52.11 | 45.60 | 46.89 | 46.89 | -9.13% | 5,823 |
| Mar 4, 2026 | 45.01 | 53.00 | 45.01 | 51.60 | 51.60 | 11.93% | 296 |
| Mar 2, 2026 | 42.71 | 50.01 | 42.71 | 46.10 | 46.10 | -7.60% | 26,114 |
| Feb 27, 2026 | 49.90 | 49.90 | 46.70 | 49.89 | 49.89 | 3.89% | 4,372 |
| Feb 26, 2026 | 48.37 | 49.46 | 46.61 | 48.02 | 48.02 | -1.21% | 6,838 |
| Feb 25, 2026 | 48.63 | 53.75 | 47.75 | 48.61 | 48.61 | -2.97% | 4,961 |
| Feb 24, 2026 | 48.59 | 50.30 | 46.10 | 50.10 | 50.10 | 3.11% | 4,923 |
| Feb 23, 2026 | 51.51 | 51.51 | 48.05 | 48.59 | 48.59 | -4.73% | 433 |
| Feb 20, 2026 | 49.17 | 51.70 | 48.17 | 51.00 | 51.00 | 3.22% | 1,437 |
| Feb 19, 2026 | 50.50 | 50.50 | 49.40 | 49.41 | 49.41 | 2.04% | 1,313 |