Shri Niwas Leasing & Finance Limited (BOM:538897)
India · Delayed Price · Currency is INR 11.11
+0.20 (1.83%)
At close: Jul 31, 2026
BOM:538897 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 11.53 | 11.53 | 10.50 | 11.43 | 11.43 | 4.00% | 4,577 |
| Jul 21, 2026 | 11.42 | 11.42 | 10.94 | 10.99 | 10.99 | 0.83% | 394 |
| Jul 20, 2026 | 10.98 | 10.98 | 9.99 | 10.90 | 10.90 | 4.11% | 973 |
| Jul 17, 2026 | 9.58 | 10.58 | 9.58 | 10.47 | 10.47 | 3.87% | 28,708 |
| Jul 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.00% | 2,117 |
| Jul 15, 2026 | 10.61 | 11.69 | 10.61 | 10.61 | 10.61 | -4.93% | 957 |
| Jul 14, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 4,506 |
| Jul 13, 2026 | 12.89 | 12.89 | 11.74 | 11.74 | 11.74 | -4.94% | 2,731 |
| Jul 10, 2026 | 12.64 | 12.64 | 11.49 | 12.35 | 12.35 | 2.15% | 9,656 |
| Jul 9, 2026 | 11.17 | 12.33 | 11.17 | 12.09 | 12.09 | 2.89% | 22,088 |
| Jul 8, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.94% | 73 |
| Jul 7, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -5.00% | 168 |
| Jul 6, 2026 | 13.69 | 13.69 | 13.01 | 13.01 | 13.01 | -4.97% | 13,151 |
| Jul 3, 2026 | 14.16 | 14.16 | 12.82 | 13.69 | 13.69 | 1.48% | 77,351 |
| Jul 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.98% | 367 |
| Jul 1, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.98% | 1 |
| Jun 30, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4.97% | 1 |
| Jun 29, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 4.95% | 1 |
| Jun 25, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 4.91% | 51 |
| Jun 24, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 4.96% | 1 |
| Jun 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.99% | 1 |
| Jun 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 103,401 |
| Jun 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -4.95% | 3,501 |
| Jun 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.98% | 4,000 |
| Jun 1, 2026 | 11.15 | 11.16 | 10.64 | 10.64 | 10.64 | -4.66% | 14,401 |
| May 25, 2026 | 11.09 | 11.16 | 11.09 | 11.16 | 11.16 | 4.99% | 29,647 |
| May 18, 2026 | 9.63 | 10.63 | 9.63 | 10.63 | 10.63 | 4.94% | 672 |
| May 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 3 |
| Apr 27, 2026 | 10.66 | 10.66 | 10.13 | 10.13 | 10.13 | -4.97% | 2,000 |
| Mar 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.92% | 25 |
| Mar 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -4.96% | 150 |
| Mar 2, 2026 | 10.16 | 10.69 | 10.16 | 10.69 | 10.69 | - | 6,124 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | -4.98% | 2,000 |