Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.050
0.00 (0.00%)
At close: Jul 9, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.06 | 1.10 | 1.00 | 1.08 | 1.08 | 1.89% | 21,260 |
| Jun 10, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 12,086 |
| Jun 9, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 1,909 |
| Jun 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 983 |
| Jun 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 2,337 |
| Jun 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 18,200 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -15.38% | 62,493 |
| Jun 2, 2026 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 11.11% | 4,329 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -2.50% | 2,595 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,398 |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 3,539 |
| May 26, 2026 | 1.18 | 1.30 | 1.18 | 1.18 | 1.18 | -1.67% | 7,733 |
| May 25, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 4,940 |
| May 22, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 2,697 |
| May 21, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | - | 6,588 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 23,139 |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 2,286 |
| May 18, 2026 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 2,762 |
| May 15, 2026 | 1.20 | 1.32 | 1.17 | 1.32 | 1.32 | 5.60% | 7,105 |
| May 14, 2026 | 1.31 | 1.31 | 1.16 | 1.25 | 1.25 | -6.72% | 1,142 |
| May 13, 2026 | 1.25 | 1.34 | 1.10 | 1.34 | 1.34 | 7.20% | 10,556 |
| May 12, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 5.04% | 10,094 |
| May 11, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 6,426 |
| 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 |