Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.220
0.00 (0.00%)
At close: May 8, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,153 |
| May 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 9,392 |
| May 6, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 1,785 |
| May 5, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 2,017 |
| May 4, 2026 | 1.16 | 1.29 | 1.16 | 1.25 | 1.25 | -7.41% | 11,205 |
| Apr 30, 2026 | 1.20 | 1.38 | 1.20 | 1.35 | 1.35 | 4.65% | 3,595 |
| Apr 29, 2026 | 1.39 | 1.39 | 1.12 | 1.29 | 1.29 | -7.19% | 89,713 |
| Apr 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 19,763 |
| Apr 27, 2026 | 1.20 | 1.44 | 1.20 | 1.42 | 1.42 | 10.08% | 5,895 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 4,268 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | - | 2,943 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 1,038 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,134 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | -1.52% | 6,575 |
| Apr 17, 2026 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | 0.76% | 6,139 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 26,851 |
| Apr 15, 2026 | 1.30 | 1.45 | 1.30 | 1.40 | 1.40 | 7.69% | 900 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 12,317 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -11.69% | 61,896 |
| Apr 9, 2026 | 1.33 | 1.54 | 1.30 | 1.54 | 1.54 | 15.79% | 25,457 |
| Apr 8, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 3,661 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 4,178 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | 4.69% | 8,517 |
| Apr 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 1,201 |
| Apr 1, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -5.19% | 6,081 |
| Mar 30, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 11,650 |
| 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 |