Money Masters Leasing & Finance Limited (BOM:535910)
India · Delayed Price · Currency is INR 1.630
+0.060 (3.82%)
At close: Sep 1, 2025
BOM:535910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.52 | 1.62 | 1.48 | 1.57 | 1.57 | 1.29% | 200,268 |
| Aug 28, 2025 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | -4.91% | 534,027 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.54 | 1.63 | 1.63 | 0.62% | 66,711 |
| Aug 25, 2025 | 1.64 | 1.72 | 1.59 | 1.62 | 1.62 | -2.99% | 665,556 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 15,356 |
| Aug 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 18,518 |
| Aug 20, 2025 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 1.79% | 112,398 |
| Aug 19, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 94,909 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 39,782 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 121,962 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 57,558 |
| Aug 12, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 1,282,918 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 17,571 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 51,143 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | 303,667 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 54,779 |
| Aug 5, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 19,358 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 52,737 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 86,296 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 44,816 |
| Jul 30, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | 695,965 |
| Jul 29, 2025 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 460,880 |
| Jul 28, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.22% | 813,414 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 107,407 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 220,736 |
| Jul 23, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | - | 630,750 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 334,535 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 827,108 |
| Jul 18, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 1,584,623 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.56 | 1.71 | 1.71 | 4.91% | 1,527,014 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.50 | 1.63 | 1.63 | 4.49% | 1,052,723 |
| Jul 15, 2025 | 1.53 | 1.56 | 1.45 | 1.56 | 1.56 | 4.70% | 1,474,969 |
| Jul 14, 2025 | 1.47 | 1.51 | 1.37 | 1.49 | 1.49 | 3.47% | 1,617,093 |
| Jul 11, 2025 | 1.38 | 1.47 | 1.36 | 1.44 | 1.44 | 1.41% | 179,577 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.40 | 1.42 | 1.42 | -3.40% | 162,890 |
| Jul 9, 2025 | 1.51 | 1.53 | 1.41 | 1.47 | 1.47 | -0.68% | 117,680 |
| Jul 8, 2025 | 1.53 | 1.57 | 1.43 | 1.48 | 1.48 | -1.33% | 533,792 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.49 | 1.50 | 1.50 | -3.85% | 326,825 |
| Jul 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 78,141 |
| Jul 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 76,871 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 58,414 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 28,485 |
| Jun 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 14,965 |
| Jun 27, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 27,333 |
| Jun 26, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 33,543 |
| Jun 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 44,943 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 26,468 |
| Jun 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 66,078 |
| Jun 20, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 54,448 |
| Jun 19, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 29,244 |