Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.120
-0.040 (-3.45%)
At close: Dec 26, 2025
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | 2.59% | 55,230 |
| Dec 31, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 20,544 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -5.69% | 17,500 |
| Dec 29, 2025 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 9.82% | 22,491 |
| Dec 26, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 13,480 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 14,748 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,090 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 26,050 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 16,989 |
| Dec 18, 2025 | 1.15 | 1.29 | 1.15 | 1.22 | 1.22 | -6.15% | 12,502 |
| Dec 17, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,980 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 28,355 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 6,791 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 2,837 |
| Dec 11, 2025 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | -1.59% | 8,101 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 6,863 |
| Dec 9, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 1,410 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 2,134 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10,015 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 10,392 |
| Dec 3, 2025 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 5.79% | 549 |
| Dec 2, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,274 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 2,287 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 5,239 |
| Nov 27, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 5,381 |
| Nov 26, 2025 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | 2.44% | 5,545 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 14,311 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -4.65% | 12,845 |
| Nov 21, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 3,163 |
| Nov 20, 2025 | 1.38 | 1.38 | 1.21 | 1.21 | 1.21 | -5.47% | 1,903 |
| Nov 19, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 36,302 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 2,784 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 22,712 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 3,693 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 4,750 |
| Nov 12, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 52,056 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -6.25% | 31,474 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.20 | 1.28 | 1.28 | -7.91% | 63,579 |
| Nov 7, 2025 | 1.27 | 1.39 | 1.20 | 1.39 | 1.39 | 8.59% | 110,980 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 2,221 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 3,939 |
| Nov 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 6,706 |
| Oct 31, 2025 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | - | 2,181 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 13,621 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | - | 17,249 |
| Oct 28, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.94% | 14,407 |
| Oct 27, 2025 | 1.20 | 1.33 | 1.20 | 1.27 | 1.27 | 5.83% | 35,633 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.11 | 1.20 | 1.20 | -10.45% | 67,509 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 7,898 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,077 |