Brijlaxmi Leasing & Finance Limited (BOM:532113)
India · Delayed Price · Currency is INR 8.25
-0.50 (-5.71%)
At close: Aug 25, 2026
BOM:532113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.96 | 9.59 | 8.96 | 9.15 | 9.15 | -5.57% | 2,538 |
| Aug 12, 2026 | 8.51 | 9.69 | 8.51 | 9.69 | 9.69 | -1.12% | 258 |
| Aug 11, 2026 | 10.00 | 10.00 | 8.81 | 9.80 | 9.80 | 11.36% | 505 |
| Aug 10, 2026 | 10.33 | 10.33 | 8.80 | 8.80 | 8.80 | -1.57% | 566 |
| Aug 7, 2026 | 9.25 | 9.25 | 8.94 | 8.94 | 8.94 | -3.77% | 414 |
| Aug 6, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | 9.29 | -1.69% | 252 |
| Aug 5, 2026 | 8.79 | 9.45 | 8.79 | 9.45 | 9.45 | 6.18% | 13,433 |
| Aug 4, 2026 | 9.00 | 9.00 | 8.41 | 8.90 | 8.90 | -4.51% | 7,818 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | 1.53% | 11,558 |
| Jul 31, 2026 | 9.38 | 9.38 | 9.18 | 9.18 | 9.18 | 6.74% | 2,831 |
| Jul 30, 2026 | 8.43 | 9.17 | 8.43 | 8.60 | 8.60 | 2.99% | 12,235 |
| Jul 29, 2026 | 8.98 | 9.00 | 8.26 | 8.35 | 8.35 | -7.02% | 8,735 |
| Jul 28, 2026 | 9.25 | 9.25 | 8.37 | 8.98 | 8.98 | -3.44% | 3,702 |
| Jul 27, 2026 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | -5.01% | 120 |
| Jul 24, 2026 | 9.70 | 9.90 | 9.15 | 9.79 | 9.79 | 0.41% | 6,074 |
| Jul 23, 2026 | 9.00 | 9.90 | 8.66 | 9.75 | 9.75 | 7.14% | 5,851 |
| Jul 22, 2026 | 9.90 | 9.90 | 8.98 | 9.10 | 9.10 | -8.73% | 3,169 |
| Jul 21, 2026 | 9.70 | 9.97 | 9.70 | 9.97 | 9.97 | - | 101 |
| Jul 20, 2026 | 8.99 | 9.98 | 8.99 | 9.97 | 9.97 | -0.10% | 586 |
| Jul 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 180 |
| Jul 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 111 |
| Jul 15, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 200 |
| Jul 14, 2026 | 9.50 | 10.00 | 9.31 | 10.00 | 10.00 | 1.01% | 4,232 |
| Jul 13, 2026 | 9.01 | 9.91 | 9.01 | 9.90 | 9.90 | 9.88% | 3,430 |
| Jul 10, 2026 | 9.91 | 9.91 | 9.01 | 9.01 | 9.01 | -9.08% | 225 |
| Jul 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 111 |
| Jul 8, 2026 | 10.00 | 10.00 | 9.69 | 9.91 | 9.91 | 2.27% | 401 |
| Jul 7, 2026 | 9.50 | 9.71 | 9.50 | 9.69 | 9.69 | -5.74% | 8,395 |
| Jul 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 48 |
| Jul 3, 2026 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | 8.78% | 312 |
| Jul 2, 2026 | 9.45 | 10.10 | 9.45 | 9.45 | 9.45 | -3.08% | 3,231 |
| Jul 1, 2026 | 9.75 | 9.75 | 9.06 | 9.75 | 9.75 | -0.51% | 593 |
| Jun 30, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -0.51% | 8,109 |
| Jun 29, 2026 | 9.30 | 10.10 | 9.30 | 9.85 | 9.85 | 6.95% | 3,617 |
| Jun 25, 2026 | 9.60 | 10.28 | 9.21 | 9.21 | 9.21 | -1.60% | 14,904 |
| Jun 24, 2026 | 10.01 | 10.50 | 9.20 | 9.36 | 9.36 | -6.40% | 20,753 |
| Jun 23, 2026 | 10.00 | 10.49 | 10.00 | 10.00 | 10.00 | -9.01% | 2,751 |
| Jun 22, 2026 | 11.00 | 11.24 | 10.99 | 10.99 | 10.99 | -2.66% | 510 |
| Jun 19, 2026 | 10.75 | 11.29 | 10.25 | 11.29 | 11.29 | 8.56% | 3,694 |
| Jun 18, 2026 | 10.19 | 10.44 | 10.19 | 10.40 | 10.40 | 9.47% | 2,232 |
| Jun 17, 2026 | 10.50 | 10.50 | 9.32 | 9.50 | 9.50 | -7.77% | 35,130 |