Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.100
0.00 (0.00%)
At close: Aug 21, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | - | 115,675 |
| Aug 20, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 1,008 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 30,077 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.05 | 1.10 | 1.10 | -9.09% | 20,922 |
| Aug 17, 2026 | 1.12 | 1.21 | 1.07 | 1.21 | 1.21 | 2.54% | 51,644 |
| Aug 14, 2026 | 1.00 | 1.18 | 1.00 | 1.18 | 1.18 | 18.00% | 3,827 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 5,977 |
| Aug 12, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | -0.93% | 19,019 |
| Aug 11, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | - | 1,468 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 1,032 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 793 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | - | 1,104 |
| Aug 5, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 23,453 |
| Aug 4, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 7.84% | 5,356 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -7.27% | 16,308 |
| Jul 31, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | -3.51% | 5,466 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.05 | 1.14 | 1.14 | -0.87% | 1,623 |
| Jul 29, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 12.75% | 3,238 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 1,092 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | 4.76% | 58 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,567 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -4.55% | 5,336 |
| Jul 22, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 566 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 380 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -10.57% | 2,178 |
| Jul 17, 2026 | 1.05 | 1.23 | 1.05 | 1.23 | 1.23 | 17.14% | 4,951 |
| Jul 16, 2026 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | 5.00% | 4,382 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 2,447 |
| Jul 14, 2026 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 4.76% | 176 |
| Jul 13, 2026 | 0.88 | 1.09 | 0.88 | 1.05 | 1.05 | -3.67% | 4,657 |
| Jul 10, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 20,908 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,477 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 11,537 |
| Jul 7, 2026 | 1.05 | 1.20 | 1.05 | 1.13 | 1.13 | 7.62% | 3,834 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 629 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | 579 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 10,680 |
| Jul 1, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 4,969 |
| Jun 30, 2026 | 0.86 | 1.04 | 0.86 | 1.00 | 1.00 | -4.76% | 22,303 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 10,970 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | 4.76% | 15,751 |
| Jun 24, 2026 | 0.93 | 1.05 | 0.93 | 1.05 | 1.05 | 19.32% | 2,182 |
| Jun 23, 2026 | 1.29 | 1.29 | 0.88 | 0.88 | 0.88 | -20.00% | 17,581 |
| Jun 22, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 4,555 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 1,573 |
| Jun 18, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 4,195 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -9.09% | 21,436 |
| Jun 16, 2026 | 1.00 | 1.21 | 1.00 | 1.21 | 1.21 | 18.63% | 3,727 |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 25,847 |
| Jun 12, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 8,403 |