Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.250
+0.120 (10.62%)
At close: Mar 27, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | 10.62% | 14,774 |
| Mar 25, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 38,945 |
| Mar 24, 2026 | 1.00 | 1.20 | 1.00 | 1.06 | 1.06 | -13.82% | 15,582 |
| Mar 23, 2026 | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | 8.85% | 2,966 |
| Mar 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -9.60% | 17,236 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 13,783 |
| Mar 18, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 7,670 |
| Mar 17, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 1,418 |
| Mar 16, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | - | 1,717 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 1,504 |
| Mar 12, 2026 | 1.00 | 1.29 | 1.00 | 1.29 | 1.29 | 7.50% | 3,799 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 20,945 |
| Mar 10, 2026 | 1.13 | 1.29 | 1.13 | 1.20 | 1.20 | 8.11% | 19,561 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.11 | 1.11 | 1.11 | -16.54% | 12,810 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 1,826 |
| Mar 5, 2026 | 1.29 | 1.34 | 1.20 | 1.34 | 1.34 | 3.88% | 26,272 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -6.52% | 5,284 |
| Mar 2, 2026 | 1.22 | 1.38 | 1.05 | 1.38 | 1.38 | 6.98% | 6,319 |
| Feb 27, 2026 | 1.11 | 1.29 | 1.11 | 1.29 | 1.29 | 1.57% | 31,699 |
| Feb 26, 2026 | 1.12 | 1.27 | 1.12 | 1.27 | 1.27 | -1.55% | 4,698 |
| Feb 25, 2026 | 1.25 | 1.29 | 1.19 | 1.29 | 1.29 | 1.57% | 6,467 |
| Feb 24, 2026 | 1.10 | 1.38 | 1.10 | 1.27 | 1.27 | -5.93% | 28,341 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 25,392 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 10,079 |
| Feb 19, 2026 | 1.28 | 1.39 | 1.27 | 1.39 | 1.39 | 7.75% | 36,971 |
| Feb 18, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 20,372 |
| Feb 17, 2026 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | 6.72% | 14,194 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.09 | 1.19 | 1.19 | - | 31,156 |
| Feb 13, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 17,569 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 2.59% | 22,555 |
| Feb 11, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 25,748 |
| Feb 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 2,948 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 4.63% | 12,586 |
| Feb 6, 2026 | 1.02 | 1.09 | 0.97 | 1.08 | 1.08 | -9.24% | 62,489 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | 0.85% | 2,003 |
| Feb 4, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 3.51% | 4,909 |
| Feb 3, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 11,176 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.17% | 253 |
| Feb 1, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 2,537 |
| Jan 30, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 6.36% | 8,157 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 26,811 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | - | 17,633 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 5,651 |
| Jan 23, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 3,755 |
| Jan 22, 2026 | 1.07 | 1.24 | 1.07 | 1.14 | 1.14 | 7.55% | 3,845 |
| Jan 21, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 81,760 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 4,044 |
| Jan 19, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 15,334 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 24,766 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 3.54% | 3,368 |