Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.060
-0.050 (-4.50%)
At close: Jan 21, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 12,509 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 8,683 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 1.72% | 2,399 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 18,675 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.16 | 1.16 | 1.16 | 1.75% | 9,440 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 11,471 |
| Jan 5, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 12,375 |
| Jan 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 7,050 |
| 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 |