Ramchandra Leasing and Finance Limited (BOM:538540)
India · Delayed Price · Currency is INR 10.51
-0.21 (-1.96%)
At close: Jan 20, 2026
BOM:538540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 38,235 |
| Jan 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.00% | 28,629 |
| Jan 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.96% | 6,483 |
| Jan 19, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.92% | 121,754 |
| Jan 16, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.97% | 78,263 |
| Jan 14, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 1.92% | 120,808 |
| Jan 13, 2026 | 10.52 | 10.94 | 10.52 | 10.94 | 10.94 | 1.96% | 137,647 |
| Jan 12, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.92% | 87,478 |
| Jan 9, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.97% | 14,946 |
| Jan 8, 2026 | 11.25 | 11.38 | 11.16 | 11.16 | 11.16 | -1.93% | 143,702 |
| Jan 7, 2026 | 11.42 | 11.42 | 10.88 | 11.38 | 11.38 | 4.60% | 445,083 |
| Jan 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 4.92% | 44,544 |
| Jan 5, 2026 | 9.88 | 10.37 | 9.88 | 10.37 | 10.37 | 4.96% | 74,678 |
| Jan 2, 2026 | 9.50 | 9.88 | 9.01 | 9.88 | 9.88 | 4.99% | 189,122 |
| Jan 1, 2026 | 9.34 | 9.42 | 8.54 | 9.41 | 9.41 | 4.79% | 124,302 |
| Dec 31, 2025 | 8.65 | 9.08 | 8.26 | 8.98 | 8.98 | 3.82% | 286,670 |
| Dec 30, 2025 | 8.65 | 9.06 | 8.65 | 8.65 | 8.65 | -4.95% | 260,094 |
| Dec 29, 2025 | 10.02 | 10.02 | 9.08 | 9.10 | 9.10 | -4.71% | 750,262 |
| Dec 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.95% | 32,819 |
| Dec 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | 299,712 |
| Dec 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.97% | 110,921 |
| Dec 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.94% | 6,330 |
| Dec 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.99% | 13,580 |
| Dec 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.95% | 12,339 |
| Dec 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.92% | 23,346 |
| Dec 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.97% | 25,493 |
| Dec 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.93% | 48,864 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.98% | 51,316 |
| Dec 11, 2025 | 12.09 | 12.09 | 11.63 | 11.63 | 11.63 | -1.94% | 299,397 |
| Dec 10, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.98% | 151,577 |
| Dec 9, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.93% | 224,934 |
| Dec 8, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.97% | 147,107 |
| Dec 5, 2025 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 1.91% | 216,989 |
| Dec 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.95% | 224,467 |
| Dec 3, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.99% | 115,492 |
| Dec 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.93% | 158,136 |
| Dec 1, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.97% | 121,195 |
| Nov 28, 2025 | 10.05 | 10.16 | 9.97 | 10.16 | 10.16 | 1.91% | 397,657 |
| Nov 27, 2025 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 1.94% | 481,941 |
| Nov 26, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.98% | 154,324 |
| Nov 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.91% | 88,456 |
| Nov 24, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.95% | 85,225 |
| Nov 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.99% | 136,099 |
| Nov 20, 2025 | 9.03 | 9.05 | 9.03 | 9.05 | 9.05 | 1.91% | 155,230 |
| Nov 19, 2025 | 8.87 | 8.88 | 8.54 | 8.88 | 8.88 | 1.95% | 379,526 |
| Nov 18, 2025 | 8.37 | 8.71 | 8.37 | 8.71 | 8.71 | 1.99% | 687,346 |
| Nov 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.91% | 73,992 |
| Nov 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.95% | 218,697 |
| Nov 13, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.99% | 112,451 |
| Nov 12, 2025 | 8.06 | 8.06 | 7.68 | 8.06 | 8.06 | 4.95% | 737,266 |