Bervin Investment & Leasing Limited (BOM:531340)
India · Delayed Price · Currency is INR 62.61
-3.29 (-4.99%)
At close: May 25, 2026
BOM:531340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 65.74 | 65.74 | 59.48 | 59.48 | 59.48 | -5.00% | 103 |
| May 25, 2026 | 69.15 | 69.15 | 62.61 | 62.61 | 62.61 | -4.99% | 12 |
| May 22, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 2.11% | 1 |
| May 21, 2026 | 64.55 | 68.00 | 64.54 | 64.54 | 64.54 | -4.99% | 201 |
| May 20, 2026 | 72.21 | 72.21 | 67.93 | 67.93 | 67.93 | -4.99% | 32 |
| May 18, 2026 | 73.50 | 73.50 | 71.50 | 71.50 | 71.50 | 2.14% | 3 |
| May 15, 2026 | 73.20 | 73.20 | 70.00 | 70.00 | 70.00 | 0.14% | 2 |
| May 14, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 4.48% | 1 |
| May 13, 2026 | 68.00 | 68.00 | 66.90 | 66.90 | 66.90 | -1.91% | 92 |
| May 12, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 4.92% | 1 |
| May 11, 2026 | 66.00 | 66.00 | 61.25 | 65.00 | 65.00 | 1.72% | 2,702 |
| May 8, 2026 | 66.90 | 66.90 | 63.90 | 63.90 | 63.90 | - | 3 |
| May 7, 2026 | 58.60 | 64.50 | 58.60 | 63.90 | 63.90 | 3.60% | 13 |
| May 6, 2026 | 66.65 | 66.65 | 61.52 | 61.68 | 61.68 | -4.74% | 353 |
| May 5, 2026 | 65.69 | 65.69 | 59.45 | 64.75 | 64.75 | 3.48% | 1,952 |
| May 4, 2026 | 68.61 | 68.61 | 62.09 | 62.57 | 62.57 | -4.25% | 140 |
| Apr 30, 2026 | 63.18 | 66.45 | 63.18 | 65.35 | 65.35 | -1.73% | 23 |
| Apr 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.99% | 4 |
| Apr 28, 2026 | 71.50 | 71.50 | 69.99 | 69.99 | 69.99 | -2.79% | 116 |
| Apr 27, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 3 |
| Apr 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1 |
| Apr 16, 2026 | 67.76 | 70.00 | 67.76 | 68.00 | 68.00 | -0.15% | 27 |
| Apr 15, 2026 | 67.50 | 68.10 | 66.00 | 68.10 | 68.10 | - | 1,076 |
| Apr 13, 2026 | 68.50 | 68.50 | 68.10 | 68.10 | 68.10 | 4.13% | 11 |
| Apr 10, 2026 | 62.80 | 65.80 | 62.80 | 65.40 | 65.40 | 4.14% | 33 |
| Apr 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.06% | 10 |
| Apr 8, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 5.00% | 1 |
| Apr 7, 2026 | 66.13 | 66.13 | 59.85 | 59.85 | 59.85 | -4.98% | 202 |
| Apr 6, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -4.99% | 86 |
| Apr 2, 2026 | 69.82 | 69.82 | 66.20 | 66.30 | 66.30 | -0.30% | 101 |
| Apr 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 21 |
| Mar 30, 2026 | 68.25 | 68.25 | 64.00 | 66.50 | 66.50 | 2.31% | 22 |
| Mar 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1 |
| Mar 25, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 12 |
| Mar 24, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.22% | 32 |
| Mar 23, 2026 | 70.82 | 70.82 | 67.50 | 67.50 | 67.50 | 0.07% | 2 |
| Mar 20, 2026 | 70.35 | 70.35 | 67.45 | 67.45 | 67.45 | 0.67% | 77 |
| Mar 19, 2026 | 69.30 | 69.30 | 67.00 | 67.00 | 67.00 | 1.52% | 17 |
| Mar 18, 2026 | 68.23 | 68.23 | 64.98 | 66.00 | 66.00 | 1.55% | 52 |
| Mar 17, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 4.84% | 1 |
| Mar 16, 2026 | 63.40 | 63.40 | 61.99 | 61.99 | 61.99 | 2.65% | 101 |
| Mar 13, 2026 | 57.69 | 60.39 | 57.69 | 60.39 | 60.39 | 4.99% | 30 |
| Mar 12, 2026 | 52.06 | 57.52 | 52.06 | 57.52 | 57.52 | 4.98% | 11 |
| Mar 11, 2026 | 54.80 | 54.80 | 49.64 | 54.79 | 54.79 | 4.86% | 226 |
| Mar 10, 2026 | 54.86 | 54.86 | 49.64 | 52.25 | 52.25 | - | 404 |
| Mar 9, 2026 | 53.90 | 57.75 | 52.25 | 52.25 | 52.25 | -5.00% | 127 |
| Mar 6, 2026 | 58.80 | 58.80 | 55.00 | 55.00 | 55.00 | -1.79% | 101 |
| Mar 5, 2026 | 57.70 | 57.70 | 52.25 | 56.00 | 56.00 | 1.82% | 82 |
| Mar 4, 2026 | 58.35 | 58.35 | 55.00 | 55.00 | 55.00 | -1.08% | 11 |
| Mar 2, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 4.91% | 1 |