Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.200
-0.140 (-10.45%)
At close: Oct 24, 2025
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.20 | 1.35 | 1.35 | 6.30% | 8,122 |
| Oct 17, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 15,164 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 27,611 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,656 |
| Oct 14, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 13,890 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 7,459 |
| Oct 10, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 19,037 |
| Oct 9, 2025 | 1.39 | 1.39 | 1.20 | 1.35 | 1.35 | -3.57% | 15,674 |
| Oct 8, 2025 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 6.87% | 5,335 |
| Oct 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 4,086 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.30 | 1.31 | 1.31 | -9.03% | 3,618 |
| Oct 3, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | -0.69% | 14,472 |
| Oct 1, 2025 | 1.26 | 1.45 | 1.26 | 1.45 | 1.45 | 7.41% | 23,916 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.20 | 1.35 | 1.35 | -2.88% | 21,729 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.25 | 1.39 | 1.39 | 8.59% | 8,538 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | -7.91% | 7,208 |
| Sep 25, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 8.59% | 19,792 |
| Sep 24, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 6,493 |
| Sep 23, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 20,119 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 23,608 |
| Sep 19, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 4.00% | 23,739 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 66,357 |
| 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 |