Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.100
-0.060 (-5.17%)
At close: Oct 1, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 319 |
| Sep 30, 2026 | 1.08 | 1.16 | 1.07 | 1.16 | 1.16 | 6.42% | 5,571 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 26,204 |
| Sep 28, 2026 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 7.55% | 39,549 |
| Sep 25, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 163 |
| Sep 24, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -1.85% | 12,280 |
| Sep 23, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 8,020 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 10,011 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 3,428 |
| Sep 18, 2026 | 1.01 | 1.22 | 1.01 | 1.09 | 1.09 | 5.83% | 69,692 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 14,706 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | -0.91% | 2,817 |
| Sep 15, 2026 | 1.08 | 1.20 | 1.08 | 1.10 | 1.10 | 1.85% | 29,662 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 3,063 |
| Sep 10, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 6.00% | 723 |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 9,381 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 926 |
| Sep 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 51,492 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 6,424 |
| Sep 3, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 3,320 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14,738 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.09% | 37,424 |
| Aug 31, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 4,872 |
| Aug 28, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 473 |
| Aug 27, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 0.92% | 146 |
| Aug 26, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 0.93% | 2,241 |
| Aug 25, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 3,669 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 15,500 |
| 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 |