Bervin Investment & Leasing Limited (BOM:531340)
India · Delayed Price · Currency is INR 58.56
+0.56 (0.97%)
At close: Jan 20, 2026
BOM:531340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | 11 |
| Jan 22, 2026 | 61.48 | 61.48 | 61.00 | 61.00 | 61.00 | 4.17% | 109 |
| Jan 20, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.97% | 101 |
| Jan 16, 2026 | 55.10 | 58.00 | 55.10 | 58.00 | 58.00 | - | 51 |
| Jan 14, 2026 | 57.71 | 58.00 | 57.71 | 58.00 | 58.00 | - | 3 |
| Jan 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 12 |
| Jan 9, 2026 | 58.56 | 58.56 | 58.00 | 58.00 | 58.00 | 0.17% | 12 |
| Jan 7, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.09% | 1 |
| Jan 5, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - | 1 |
| Jan 1, 2026 | 58.54 | 58.54 | 54.51 | 58.54 | 58.54 | 2.04% | 69 |
| Dec 29, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -2.00% | 1 |
| Dec 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.93% | 11 |
| Dec 24, 2025 | 56.35 | 58.54 | 56.35 | 58.00 | 58.00 | 0.87% | 262 |
| Dec 23, 2025 | 58.54 | 58.54 | 57.45 | 57.50 | 57.50 | -0.86% | 275 |
| Dec 22, 2025 | 58.54 | 58.54 | 58.00 | 58.00 | 58.00 | 0.78% | 2 |
| Dec 19, 2025 | 58.54 | 58.54 | 57.55 | 57.55 | 57.55 | -1.12% | 2 |
| Dec 17, 2025 | 58.54 | 58.54 | 58.00 | 58.20 | 58.20 | -0.34% | 48 |
| Dec 16, 2025 | 57.99 | 58.54 | 57.99 | 58.40 | 58.40 | 0.71% | 96 |
| Dec 15, 2025 | 58.48 | 58.48 | 56.00 | 57.99 | 57.99 | 4.11% | 119 |
| Dec 12, 2025 | 55.80 | 55.80 | 55.70 | 55.70 | 55.70 | -0.18% | 3 |
| Dec 11, 2025 | 56.32 | 56.32 | 55.80 | 55.80 | 55.80 | -0.34% | 62 |
| Dec 10, 2025 | 56.32 | 56.32 | 55.99 | 55.99 | 55.99 | 4.38% | 22 |
| Dec 9, 2025 | 57.76 | 57.76 | 52.27 | 53.64 | 53.64 | -2.49% | 113 |
| Dec 8, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - | 1 |
| Dec 5, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -4.99% | 16 |
| Dec 4, 2025 | 58.42 | 58.42 | 57.90 | 57.90 | 57.90 | 2.70% | 102 |
| Dec 3, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 4.99% | 1 |
| Dec 2, 2025 | 53.70 | 53.70 | 52.00 | 53.70 | 53.70 | -0.06% | 2,743 |
| Dec 1, 2025 | 54.00 | 54.00 | 49.53 | 53.73 | 53.73 | 3.07% | 12 |
| Nov 28, 2025 | 57.00 | 57.00 | 52.13 | 52.13 | 52.13 | -4.99% | 338 |
| Nov 27, 2025 | 57.75 | 57.75 | 54.87 | 54.87 | 54.87 | -4.99% | 577 |
| Nov 26, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 1 |
| Nov 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.31% | 11 |
| Nov 21, 2025 | 57.00 | 57.00 | 55.00 | 55.17 | 55.17 | -1.48% | 402 |
| Nov 20, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | 1.82% | 52 |
| Nov 19, 2025 | 55.44 | 55.44 | 55.00 | 55.00 | 55.00 | 4.17% | 111 |
| Nov 18, 2025 | 47.85 | 52.80 | 47.85 | 52.80 | 52.80 | 4.87% | 1,197 |
| Nov 17, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -5.00% | 813 |
| Nov 14, 2025 | 53.00 | 55.65 | 50.35 | 53.00 | 53.00 | - | 23 |
| Nov 13, 2025 | 55.65 | 55.65 | 50.35 | 53.00 | 53.00 | - | 56 |
| Nov 12, 2025 | 55.65 | 55.65 | 50.35 | 53.00 | 53.00 | - | 152 |
| Nov 11, 2025 | 55.65 | 55.65 | 53.00 | 53.00 | 53.00 | - | 41 |
| Nov 10, 2025 | 55.65 | 55.65 | 53.00 | 53.00 | 53.00 | - | 12 |
| Nov 7, 2025 | 55.65 | 55.65 | 50.70 | 53.00 | 53.00 | - | 291 |
| Nov 6, 2025 | 55.65 | 55.65 | 53.00 | 53.00 | 53.00 | - | 103 |
| Oct 30, 2025 | 52.99 | 53.00 | 50.80 | 53.00 | 53.00 | 4.33% | 67 |
| Oct 29, 2025 | 50.87 | 50.87 | 50.80 | 50.80 | 50.80 | 4.85% | 142 |
| Oct 28, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | 50 |
| Oct 27, 2025 | 48.45 | 48.46 | 48.45 | 48.45 | 48.45 | - | 90 |
| Oct 24, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 1 |