Bervin Investment & Leasing Limited (BOM:531340)
India · Delayed Price · Currency is INR 46.50
+1.52 (3.38%)
At close: Sep 25, 2026
BOM:531340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | 3.38% | 4 |
| Sep 24, 2026 | 45.99 | 45.99 | 44.98 | 44.98 | 44.98 | 2.30% | 31 |
| Sep 23, 2026 | 44.00 | 44.00 | 39.90 | 43.97 | 43.97 | 4.69% | 17 |
| Sep 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.94% | 1 |
| Sep 21, 2026 | 43.40 | 43.40 | 43.27 | 43.27 | 43.27 | 4.14% | 127 |
| Sep 18, 2026 | 42.57 | 42.57 | 40.51 | 41.55 | 41.55 | -2.40% | 1,745 |
| Sep 17, 2026 | 42.58 | 42.58 | 42.57 | 42.57 | 42.57 | -2.59% | 18 |
| Sep 16, 2026 | 47.06 | 47.06 | 42.58 | 43.70 | 43.70 | -2.50% | 12 |
| Sep 15, 2026 | 49.52 | 49.52 | 44.82 | 44.82 | 44.82 | -4.98% | 2,050 |
| Sep 11, 2026 | 52.13 | 52.13 | 47.17 | 47.17 | 47.17 | -4.99% | 18 |
| Sep 10, 2026 | 52.25 | 52.25 | 47.35 | 49.65 | 49.65 | -0.38% | 125 |
| Sep 9, 2026 | 50.00 | 50.00 | 49.84 | 49.84 | 49.84 | -4.99% | 607 |
| Sep 8, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -5.00% | 19 |
| Sep 7, 2026 | 55.23 | 55.23 | 55.22 | 55.22 | 55.22 | -0.02% | 22 |
| Sep 4, 2026 | 55.50 | 55.50 | 55.23 | 55.23 | 55.23 | 4.23% | 152 |
| Sep 3, 2026 | 55.99 | 55.99 | 52.99 | 52.99 | 52.99 | -4.90% | 11 |
| Sep 2, 2026 | 56.00 | 56.00 | 55.72 | 55.72 | 55.72 | 0.04% | 3 |
| Sep 1, 2026 | 56.00 | 56.00 | 55.70 | 55.70 | 55.70 | 2.30% | 17 |
| Aug 31, 2026 | 51.99 | 54.45 | 51.99 | 54.45 | 54.45 | -0.49% | 163 |
| Aug 28, 2026 | 54.99 | 54.99 | 54.00 | 54.72 | 54.72 | 3.66% | 104 |
| Aug 27, 2026 | 53.34 | 53.34 | 52.79 | 52.79 | 52.79 | 3.61% | 55 |
| Aug 26, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 4.30% | 1 |
| Aug 25, 2026 | 48.85 | 48.85 | 44.22 | 48.85 | 48.85 | 4.96% | 37 |
| Aug 24, 2026 | 50.95 | 50.95 | 46.54 | 46.54 | 46.54 | -4.98% | 1,167 |
| Aug 21, 2026 | 49.00 | 49.11 | 48.98 | 48.98 | 48.98 | 4.70% | 302 |
| Aug 20, 2026 | 46.50 | 49.00 | 44.46 | 46.78 | 46.78 | -0.02% | 293 |
| Aug 19, 2026 | 46.79 | 46.79 | 46.55 | 46.79 | 46.79 | 4.98% | 1,061 |
| Aug 18, 2026 | 44.70 | 44.70 | 40.52 | 44.57 | 44.57 | 4.62% | 207 |
| Aug 17, 2026 | 44.00 | 44.00 | 42.00 | 42.60 | 42.60 | 1.43% | 157 |
| Aug 14, 2026 | 41.34 | 42.00 | 41.34 | 42.00 | 42.00 | 1.60% | 101 |
| Aug 13, 2026 | 41.35 | 41.35 | 37.64 | 41.34 | 41.34 | 4.95% | 675 |
| Aug 12, 2026 | 39.39 | 39.39 | 37.50 | 39.39 | 39.39 | 4.98% | 866 |
| Aug 11, 2026 | 39.41 | 41.38 | 37.52 | 37.52 | 37.52 | -4.80% | 57 |
| Aug 10, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 4.98% | 32 |
| Aug 7, 2026 | 41.00 | 41.00 | 37.21 | 37.54 | 37.54 | -4.14% | 1,368 |
| Aug 6, 2026 | 42.12 | 42.12 | 39.00 | 39.16 | 39.16 | -2.39% | 497 |
| Aug 5, 2026 | 44.25 | 44.25 | 40.12 | 40.12 | 40.12 | -4.82% | 57 |
| Aug 4, 2026 | 46.28 | 46.28 | 41.89 | 42.15 | 42.15 | -4.38% | 95 |
| Aug 3, 2026 | 48.50 | 48.50 | 44.00 | 44.08 | 44.08 | -4.79% | 70 |
| Jul 31, 2026 | 44.20 | 46.40 | 44.20 | 46.30 | 46.30 | 4.75% | 28 |
| Jul 30, 2026 | 47.00 | 47.00 | 42.71 | 44.20 | 44.20 | -1.67% | 118 |
| Jul 29, 2026 | 45.00 | 45.00 | 41.10 | 44.95 | 44.95 | 3.91% | 303 |
| Jul 28, 2026 | 44.10 | 44.10 | 41.80 | 43.26 | 43.26 | 3.00% | 454 |
| Jul 27, 2026 | 44.95 | 44.95 | 42.00 | 42.00 | 42.00 | -1.89% | 4 |
| Jul 24, 2026 | 44.56 | 44.56 | 40.32 | 42.81 | 42.81 | 0.87% | 458 |
| Jul 23, 2026 | 44.40 | 44.40 | 42.44 | 42.44 | 42.44 | -4.99% | 71 |
| Jul 22, 2026 | 48.94 | 48.94 | 44.67 | 44.67 | 44.67 | -5.00% | 63 |
| Jul 21, 2026 | 51.76 | 51.76 | 46.85 | 47.02 | 47.02 | -4.64% | 150 |
| Jul 20, 2026 | 53.90 | 53.90 | 49.31 | 49.31 | 49.31 | -4.99% | 21 |
| Jul 17, 2026 | 49.45 | 54.49 | 49.45 | 51.90 | 51.90 | -0.29% | 260 |