Shri Niwas Leasing & Finance Limited (BOM:538897)
India · Delayed Price · Currency is INR 18.23
+0.85 (4.89%)
At close: Oct 1, 2026
BOM:538897 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.24 | 18.24 | 18.18 | 18.23 | 18.23 | 4.89% | 3,121 |
| Sep 30, 2026 | 17.10 | 17.39 | 17.05 | 17.38 | 17.38 | 4.89% | 5,472 |
| Sep 29, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 4.94% | 155 |
| Sep 28, 2026 | 15.13 | 15.88 | 15.13 | 15.79 | 15.79 | 4.36% | 292 |
| Sep 25, 2026 | 15.27 | 15.27 | 14.20 | 15.13 | 15.13 | 1.54% | 490 |
| Sep 24, 2026 | 14.50 | 14.95 | 13.86 | 14.90 | 14.90 | 2.19% | 1,537 |
| Sep 23, 2026 | 14.59 | 14.59 | 13.21 | 14.58 | 14.58 | 4.89% | 624 |
| Sep 22, 2026 | 13.90 | 13.90 | 12.58 | 13.90 | 13.90 | 4.98% | 241 |
| Sep 21, 2026 | 13.19 | 13.24 | 11.98 | 13.24 | 13.24 | 5.00% | 749 |
| Sep 18, 2026 | 12.00 | 12.61 | 11.42 | 12.61 | 12.61 | 5.00% | 5,000 |
| Sep 17, 2026 | 11.94 | 13.18 | 11.94 | 12.01 | 12.01 | -4.38% | 2,741 |
| Sep 16, 2026 | 12.51 | 13.81 | 12.51 | 12.56 | 12.56 | -4.56% | 2,728 |
| Sep 15, 2026 | 13.84 | 14.53 | 13.15 | 13.16 | 13.16 | -4.91% | 2,301 |
| Sep 11, 2026 | 14.80 | 14.80 | 13.84 | 13.84 | 13.84 | -4.88% | 1,391 |
| Sep 10, 2026 | 14.60 | 14.60 | 14.16 | 14.55 | 14.55 | -2.35% | 2,754 |
| Sep 9, 2026 | 15.37 | 15.37 | 14.90 | 14.90 | 14.90 | -4.97% | 1,323 |
| Sep 8, 2026 | 16.50 | 16.50 | 15.68 | 15.68 | 15.68 | -4.97% | 1,452 |
| Sep 7, 2026 | 17.99 | 17.99 | 16.29 | 16.50 | 16.50 | -3.73% | 3,266 |
| Sep 4, 2026 | 18.49 | 18.94 | 17.14 | 17.14 | 17.14 | -4.99% | 4,539 |
| Sep 3, 2026 | 19.82 | 19.82 | 17.94 | 18.04 | 18.04 | -4.45% | 7,866 |
| Sep 2, 2026 | 18.88 | 18.88 | 18.00 | 18.88 | 18.88 | 4.95% | 7,615 |
| Sep 1, 2026 | 17.99 | 17.99 | 16.29 | 17.99 | 17.99 | 4.96% | 9,719 |
| Aug 31, 2026 | 17.14 | 17.14 | 16.00 | 17.14 | 17.14 | 4.96% | 30,785 |
| Aug 28, 2026 | 16.33 | 16.33 | 14.55 | 16.33 | 16.33 | 9.97% | 17,177 |
| Aug 27, 2026 | 15.17 | 15.25 | 13.60 | 14.85 | 14.85 | 6.38% | 5,553 |
| Aug 26, 2026 | 13.00 | 14.45 | 12.22 | 13.96 | 13.96 | 6.24% | 1,340 |
| Aug 25, 2026 | 11.12 | 13.15 | 11.12 | 13.14 | 13.14 | 9.87% | 11,532 |
| Aug 24, 2026 | 14.24 | 14.24 | 11.75 | 11.96 | 11.96 | -8.00% | 1,103 |
| Aug 21, 2026 | 12.05 | 14.23 | 12.05 | 13.00 | 13.00 | - | 7,915 |
| Aug 20, 2026 | 12.50 | 13.24 | 10.84 | 13.00 | 13.00 | 7.97% | 6,794 |
| Aug 19, 2026 | 10.50 | 12.04 | 10.50 | 12.04 | 12.04 | 9.95% | 6,995 |
| Aug 18, 2026 | 10.97 | 11.19 | 10.02 | 10.95 | 10.95 | -0.27% | 6,316 |
| Aug 17, 2026 | 11.50 | 11.50 | 9.93 | 10.98 | 10.98 | 1.57% | 2,826 |
| Aug 14, 2026 | 9.84 | 11.14 | 9.84 | 10.81 | 10.81 | -0.37% | 7,681 |
| Aug 13, 2026 | 10.79 | 11.46 | 9.66 | 10.85 | 10.85 | 3.04% | 18,071 |
| Aug 12, 2026 | 10.61 | 11.15 | 9.67 | 10.53 | 10.53 | -0.75% | 6,831 |
| Aug 11, 2026 | 12.48 | 12.48 | 10.60 | 10.61 | 10.61 | -9.86% | 5,563 |
| Aug 10, 2026 | 12.45 | 12.45 | 11.68 | 11.77 | 11.77 | 3.98% | 1,924 |
| Aug 7, 2026 | 11.00 | 11.32 | 11.00 | 11.32 | 11.32 | - | 122 |
| Aug 6, 2026 | 11.50 | 11.53 | 10.45 | 11.32 | 11.32 | 3.00% | 7,381 |
| Aug 5, 2026 | 10.92 | 11.49 | 10.92 | 10.99 | 10.99 | -4.35% | 5,130 |
| Aug 4, 2026 | 12.15 | 12.15 | 11.02 | 11.49 | 11.49 | -0.86% | 955 |
| Aug 3, 2026 | 11.65 | 11.65 | 10.61 | 11.59 | 11.59 | 4.32% | 1,248 |
| Jul 31, 2026 | 10.86 | 11.45 | 10.37 | 11.11 | 11.11 | 1.83% | 1,584 |
| Jul 30, 2026 | 11.43 | 11.43 | 10.91 | 10.91 | 10.91 | -4.97% | 52 |
| Jul 29, 2026 | 12.59 | 12.59 | 11.48 | 11.48 | 11.48 | -4.97% | 778 |
| Jul 28, 2026 | 13.20 | 13.20 | 12.05 | 12.08 | 12.08 | -4.43% | 2,191 |
| Jul 27, 2026 | 12.70 | 12.70 | 11.55 | 12.64 | 12.64 | 4.29% | 8,690 |
| Jul 24, 2026 | 12.49 | 12.49 | 11.90 | 12.12 | 12.12 | 1.51% | 4,272 |
| Jul 23, 2026 | 12.00 | 12.00 | 11.44 | 11.94 | 11.94 | 4.46% | 5,511 |