Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.300
0.00 (0.00%)
At close: Sep 16, 2025
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 20,950 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 27,497 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 8,952 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 16,561 |
| Sep 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 10,182 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 15,953 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 2,335 |
| Sep 8, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | - | 1,211 |
| Sep 5, 2025 | 1.30 | 1.34 | 1.24 | 1.33 | 1.33 | -0.75% | 2,889 |
| Sep 4, 2025 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 1.52% | 3,805 |
| Sep 3, 2025 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 8.20% | 6,349 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.20 | 1.22 | 1.22 | -8.96% | 124,060 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.19% | 779 |
| Aug 29, 2025 | 1.36 | 1.37 | 1.30 | 1.37 | 1.37 | - | 24,821 |
| Aug 28, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 4.58% | 2,594 |
| Aug 26, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 1,241 |
| Aug 25, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 13,672 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 2,702 |
| Aug 21, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 5,541 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 6,894 |
| Aug 19, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 8,654 |
| Aug 18, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,584 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,099 |
| Aug 13, 2025 | 1.12 | 1.30 | 1.12 | 1.30 | 1.30 | -7.14% | 13,904 |
| Aug 12, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | - | 12,292 |
| Aug 11, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | -0.71% | 3,277 |
| Aug 8, 2025 | 1.20 | 1.41 | 1.20 | 1.41 | 1.41 | 11.02% | 11,462 |
| Aug 7, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 7,622 |
| Aug 6, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 15,241 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 5,452 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -3.57% | 12,314 |
| Aug 1, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.69% | 8,577 |
| Jul 31, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -9.09% | 4,919 |
| Jul 30, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 765 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.32 | 1.39 | 1.39 | 2.21% | 11,418 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 10,497 |
| Jul 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,230 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | - | 12,139 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 19,296 |
| Jul 22, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 24,580 |
| Jul 21, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 19,651 |
| Jul 18, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 2,231 |
| Jul 17, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 13,760 |
| Jul 16, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 13,491 |
| Jul 15, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 6,625 |
| Jul 14, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 12,280 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 11,871 |
| Jul 10, 2025 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -2.14% | 20,924 |
| Jul 9, 2025 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 3,866 |
| Jul 8, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 4,339 |