Bervin Investment & Leasing Limited (BOM:531340)
India · Delayed Price · Currency is INR 56.11
0.00 (0.00%)
At close: Aug 25, 2025
BOM:531340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -0.50% | 23 |
| Aug 22, 2025 | 56.40 | 56.40 | 56.39 | 56.39 | 56.39 | -1.09% | 170 |
| Aug 12, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 2.00% | 1 |
| Aug 11, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.02% | 1 |
| Aug 7, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.09% | 5 |
| Aug 5, 2025 | 55.72 | 55.95 | 55.72 | 55.95 | 55.95 | -0.09% | 184 |
| Aug 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.58% | 21 |
| Aug 1, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.18% | 12 |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.11% | 10 |
| Jul 30, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.49% | 11 |
| Jul 25, 2025 | 54.83 | 57.34 | 54.83 | 57.34 | 57.34 | 5.00% | 425 |
| Jul 24, 2025 | 52.40 | 54.85 | 49.64 | 54.61 | 54.61 | 4.52% | 197 |
| Jul 23, 2025 | 57.75 | 57.75 | 52.25 | 52.25 | 52.25 | -5.00% | 355 |
| Jul 22, 2025 | 56.27 | 56.55 | 53.73 | 55.00 | 55.00 | -2.74% | 659 |
| Jul 21, 2025 | 59.20 | 59.20 | 56.32 | 56.55 | 56.55 | -4.61% | 776 |
| Jul 18, 2025 | 62.00 | 62.00 | 59.28 | 59.28 | 59.28 | -5.00% | 339 |
| Jul 17, 2025 | 62.45 | 62.45 | 62.00 | 62.40 | 62.40 | 4.87% | 116 |
| Jul 16, 2025 | 62.35 | 62.35 | 59.24 | 59.50 | 59.50 | -4.57% | 300 |
| Jul 15, 2025 | 62.37 | 62.37 | 62.35 | 62.35 | 62.35 | -1.03% | 28 |
| Jul 14, 2025 | 63.63 | 63.63 | 63.00 | 63.00 | 63.00 | -0.43% | 34 |
| Jul 11, 2025 | 66.85 | 66.85 | 60.50 | 63.27 | 63.27 | -0.64% | 720 |
| Jul 9, 2025 | 63.29 | 64.99 | 62.98 | 63.68 | 63.68 | 1.11% | 103 |
| Jul 7, 2025 | 65.51 | 65.51 | 62.54 | 62.98 | 62.98 | -4.33% | 93 |
| Jul 4, 2025 | 66.00 | 66.00 | 65.67 | 65.83 | 65.83 | 3.21% | 51 |
| Jul 3, 2025 | 60.00 | 63.78 | 60.00 | 63.78 | 63.78 | 4.92% | 166 |
| Jul 2, 2025 | 60.80 | 60.80 | 60.70 | 60.79 | 60.79 | 4.97% | 11 |
| Jul 1, 2025 | 60.35 | 63.30 | 57.34 | 57.91 | 57.91 | -4.04% | 619 |
| Jun 30, 2025 | 60.23 | 60.35 | 57.52 | 60.35 | 60.35 | 4.92% | 134 |
| Jun 27, 2025 | 60.23 | 60.23 | 57.22 | 57.52 | 57.52 | -4.50% | 110 |
| Jun 26, 2025 | 60.23 | 60.23 | 57.22 | 60.23 | 60.23 | - | 145 |
| Jun 25, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -4.99% | 492 |
| Jun 23, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.49% | 1 |
| Jun 20, 2025 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | 4.19% | 2 |
| Jun 19, 2025 | 65.00 | 65.90 | 59.85 | 61.14 | 61.14 | -2.95% | 548 |
| Jun 16, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.91% | 69 |
| Jun 13, 2025 | 62.03 | 64.99 | 62.03 | 64.89 | 64.89 | 4.61% | 11 |
| Jun 12, 2025 | 68.10 | 68.10 | 61.66 | 62.03 | 62.03 | -4.42% | 269 |
| Jun 10, 2025 | 65.00 | 65.00 | 64.68 | 64.90 | 64.90 | 4.31% | 112 |
| Jun 9, 2025 | 62.22 | 62.22 | 57.68 | 62.22 | 62.22 | 2.49% | 120 |
| Jun 6, 2025 | 62.00 | 65.00 | 59.40 | 60.71 | 60.71 | -2.08% | 665 |
| Jun 4, 2025 | 59.70 | 62.50 | 59.70 | 62.00 | 62.00 | 3.85% | 232 |
| Jun 3, 2025 | 57.00 | 59.70 | 57.00 | 59.70 | 59.70 | 4.74% | 129 |
| Jun 2, 2025 | 57.21 | 57.50 | 57.00 | 57.00 | 57.00 | -4.83% | 493 |
| May 30, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - | 5 |
| May 29, 2025 | 57.31 | 60.15 | 55.00 | 59.89 | 59.89 | 4.50% | 3,910 |
| May 28, 2025 | 59.99 | 60.00 | 57.21 | 57.31 | 57.31 | -4.48% | 192 |
| May 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 70 |
| May 26, 2025 | 57.40 | 60.39 | 57.40 | 60.00 | 60.00 | -0.66% | 132 |
| May 23, 2025 | 60.50 | 60.80 | 60.40 | 60.40 | 60.40 | -0.17% | 285 |
| May 22, 2025 | 60.93 | 61.99 | 56.42 | 60.50 | 60.50 | 1.89% | 228 |