Abhinav Leasing and Finance Limited (BOM:538952)
India · Delayed Price · Currency is INR 1.100
0.00 (0.00%)
At close: Jun 18, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |