Nalin Lease Finance Limited (BOM:531212)
India · Delayed Price · Currency is INR 39.13
-0.57 (-1.44%)
At close: Sep 18, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 38.00 | 39.89 | 36.76 | 36.83 | 36.83 | -3.08% | 2,096 |
| Aug 10, 2026 | 39.29 | 39.29 | 37.81 | 38.00 | 38.00 | - | 163 |
| Aug 7, 2026 | 37.85 | 40.00 | 36.50 | 38.00 | 38.00 | -2.51% | 2,018 |
| Aug 6, 2026 | 37.22 | 43.49 | 36.61 | 38.98 | 38.98 | -0.92% | 7,168 |
| Aug 5, 2026 | 39.01 | 39.86 | 38.81 | 39.34 | 39.34 | -1.30% | 167 |
| Aug 4, 2026 | 39.50 | 39.95 | 38.05 | 39.86 | 39.86 | -0.33% | 236 |
| Aug 3, 2026 | 36.59 | 41.45 | 36.50 | 39.99 | 39.99 | 4.77% | 2,884 |
| Jul 31, 2026 | 39.55 | 39.55 | 36.59 | 38.17 | 38.17 | -3.02% | 483 |
| Jul 30, 2026 | 37.85 | 39.60 | 37.85 | 39.36 | 39.36 | 6.03% | 1,548 |
| Jul 29, 2026 | 38.85 | 38.85 | 37.05 | 37.12 | 37.12 | -3.13% | 66,673 |
| Jul 28, 2026 | 38.05 | 39.52 | 36.37 | 38.32 | 38.32 | 0.71% | 5,495 |
| Jul 27, 2026 | 37.20 | 38.05 | 36.78 | 38.05 | 38.05 | -2.44% | 400 |
| Jul 24, 2026 | 38.13 | 40.25 | 38.13 | 39.00 | 39.00 | -0.81% | 2,730 |
| Jul 23, 2026 | 39.80 | 40.89 | 39.00 | 39.32 | 39.32 | -1.45% | 1,990 |
| Jul 22, 2026 | 39.89 | 39.90 | 38.78 | 39.90 | 39.90 | 1.84% | 985 |
| Jul 21, 2026 | 39.94 | 40.49 | 38.99 | 39.18 | 39.18 | 0.15% | 4,384 |
| Jul 20, 2026 | 40.15 | 42.89 | 39.00 | 39.12 | 39.12 | -2.59% | 2,905 |
| Jul 17, 2026 | 42.98 | 47.24 | 39.00 | 40.16 | 40.16 | 2.01% | 29,048 |
| Jul 16, 2026 | 39.00 | 39.80 | 37.39 | 39.37 | 39.37 | 3.80% | 1,152 |
| Jul 15, 2026 | 39.28 | 41.00 | 37.06 | 37.93 | 37.93 | -3.44% | 1,358 |
| Jul 14, 2026 | 39.80 | 39.80 | 39.25 | 39.28 | 39.28 | 4.64% | 934 |
| Jul 13, 2026 | 38.86 | 38.98 | 36.55 | 37.54 | 37.54 | -1.52% | 3,519 |
| Jul 10, 2026 | 40.55 | 40.55 | 38.10 | 38.12 | 38.12 | -1.22% | 454 |