Brijlaxmi Leasing & Finance Limited (BOM:532113)
India · Delayed Price · Currency is INR 9.38
+1.38 (17.25%)
At close: Oct 27, 2026
BOM:532113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.01 | 9.38 | 7.01 | 9.38 | 9.38 | 17.25% | 1,839 |
| Oct 26, 2026 | 8.00 | 8.26 | 8.00 | 8.00 | 8.00 | - | 143 |
| Oct 23, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.03% | 8,552 |
| Oct 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 1,200 |
| Oct 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.49% | 1,000 |
| Oct 19, 2026 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | -2.26% | 7,626 |
| Oct 16, 2026 | 8.51 | 9.40 | 8.51 | 9.30 | 9.30 | 7.39% | 3,197 |
| Oct 15, 2026 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 1.76% | 5,301 |
| Oct 14, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.44% | 50 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -1.10% | 14,558 |
| Oct 12, 2026 | 8.51 | 9.29 | 8.51 | 9.10 | 9.10 | 1.22% | 23,546 |
| Oct 9, 2026 | 9.99 | 9.99 | 8.52 | 8.99 | 8.99 | 5.52% | 9,571 |
| Oct 8, 2026 | 8.51 | 8.52 | 8.50 | 8.52 | 8.52 | 0.12% | 151 |
| Oct 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -6.48% | 650 |
| Oct 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | 204 |
| Oct 5, 2026 | 9.52 | 9.60 | 9.12 | 9.12 | 9.12 | -10.59% | 2,388 |
| Oct 1, 2026 | 8.50 | 10.20 | 8.49 | 10.20 | 10.20 | 20.00% | 2,680 |
| Sep 30, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | - | 362 |
| Sep 29, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 4.94% | 760 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 2,340 |
| Sep 25, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.12% | 1,171 |
| Sep 24, 2026 | 8.01 | 8.60 | 8.01 | 8.51 | 8.51 | -0.93% | 3,401 |
| Sep 23, 2026 | 8.53 | 8.59 | 8.53 | 8.59 | 8.59 | 0.82% | 2,666 |
| Sep 22, 2026 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | 0.24% | 215 |
| Sep 21, 2026 | 8.81 | 8.81 | 8.20 | 8.50 | 8.50 | -3.85% | 3,165 |
| Sep 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.00% | 246 |
| Sep 17, 2026 | 8.84 | 8.84 | 8.49 | 8.50 | 8.50 | 0.59% | 6,929 |
| Sep 16, 2026 | 7.30 | 8.74 | 7.30 | 8.45 | 8.45 | 4.32% | 3,157 |
| Sep 15, 2026 | 8.84 | 8.84 | 8.10 | 8.10 | 8.10 | -2.99% | 7,697 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.26 | 8.35 | 8.35 | -0.60% | 17,436 |
| Sep 10, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 2.44% | 4,010 |
| Sep 9, 2026 | 6.83 | 8.86 | 6.83 | 8.20 | 8.20 | -3.53% | 13,524 |
| Sep 8, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | - | 2,629 |
| Sep 7, 2026 | 8.50 | 8.90 | 8.50 | 8.50 | 8.50 | 4.94% | 348 |
| Sep 4, 2026 | 7.52 | 8.50 | 7.52 | 8.10 | 8.10 | -3.46% | 6,278 |
| Sep 3, 2026 | 8.00 | 8.75 | 8.00 | 8.39 | 8.39 | 4.88% | 1,749 |
| Sep 2, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -5.44% | 5,576 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | 0.71% | 2,237 |
| Aug 31, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -1.75% | 2,522 |
| Aug 28, 2026 | 9.00 | 9.00 | 8.25 | 8.55 | 8.55 | 3.51% | 3,704 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.10 | 8.26 | 8.26 | 2.99% | 3,519 |
| Aug 26, 2026 | 8.02 | 8.49 | 8.02 | 8.02 | 8.02 | -2.79% | 10,818 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | -5.71% | 3,589 |
| Aug 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46% | 1,654 |
| Aug 21, 2026 | 8.80 | 8.88 | 8.79 | 8.79 | 8.79 | 0.46% | 3,170 |
| Aug 20, 2026 | 8.98 | 8.99 | 8.01 | 8.75 | 8.75 | -2.56% | 3,419 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 3.70% | 2,140 |
| Aug 18, 2026 | 8.65 | 8.66 | 8.60 | 8.66 | 8.66 | -2.59% | 14,124 |
| Aug 17, 2026 | 9.14 | 9.14 | 8.89 | 8.89 | 8.89 | -1.22% | 1,030 |
| Aug 14, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | 2,544 |