Apoorva Leasing Finance and Investment Company Limited (BOM:539545)
India · Delayed Price · Currency is INR 31.80
-1.45 (-4.36%)
At close: Aug 22, 2025
BOM:539545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29.75 | 32.99 | 29.20 | 29.82 | 29.82 | -6.23% | 1,250 |
| Aug 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 8 |
| Aug 25, 2025 | 31.95 | 31.95 | 31.65 | 31.80 | 31.80 | - | 32 |
| Aug 22, 2025 | 33.00 | 35.90 | 30.40 | 31.80 | 31.80 | -4.36% | 1,104 |
| Aug 21, 2025 | 33.25 | 33.25 | 28.51 | 33.25 | 33.25 | 9.74% | 357 |
| Aug 20, 2025 | 30.35 | 30.35 | 28.08 | 30.30 | 30.30 | -0.16% | 247 |
| Aug 19, 2025 | 32.80 | 32.80 | 30.18 | 30.35 | 30.35 | 0.56% | 1,786 |
| Aug 18, 2025 | 28.04 | 31.82 | 27.93 | 30.18 | 30.18 | 1.62% | 1,334 |
| Aug 14, 2025 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | -5.56% | 12 |
| Aug 13, 2025 | 33.00 | 34.25 | 29.03 | 31.45 | 31.45 | -1.90% | 45 |
| Aug 12, 2025 | 34.16 | 34.16 | 31.11 | 32.06 | 32.06 | -6.15% | 1,323 |
| Aug 11, 2025 | 33.90 | 34.16 | 33.90 | 34.16 | 34.16 | -6.74% | 213 |
| Aug 8, 2025 | 36.02 | 36.75 | 36.02 | 36.63 | 36.63 | 1.19% | 25 |
| Aug 7, 2025 | 35.30 | 37.62 | 34.52 | 36.20 | 36.20 | -4.99% | 659 |
| Aug 6, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.31% | 2 |
| Aug 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1 |
| Aug 4, 2025 | 40.04 | 40.04 | 40.00 | 40.00 | 40.00 | -0.60% | 21 |
| Aug 1, 2025 | 40.45 | 40.45 | 40.24 | 40.24 | 40.24 | -0.52% | 229 |
| Jul 30, 2025 | 37.20 | 40.99 | 37.20 | 40.45 | 40.45 | 3.32% | 3,165 |
| Jul 29, 2025 | 38.70 | 39.83 | 37.86 | 39.15 | 39.15 | 3.19% | 142 |
| Jul 28, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.48% | 6 |
| Jul 25, 2025 | 39.74 | 41.63 | 37.76 | 37.76 | 37.76 | -4.98% | 158 |
| Jul 24, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - | 1 |
| Jul 23, 2025 | 38.25 | 40.00 | 37.04 | 39.74 | 39.74 | 3.38% | 1,059 |
| Jul 22, 2025 | 36.68 | 38.50 | 36.68 | 38.44 | 38.44 | 4.80% | 359 |
| Jul 21, 2025 | 38.50 | 40.50 | 36.68 | 36.68 | 36.68 | -4.92% | 462 |
| Jul 18, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 1 |
| Jul 17, 2025 | 38.96 | 38.96 | 38.58 | 38.58 | 38.58 | - | 3 |
| Jul 16, 2025 | 36.75 | 38.58 | 36.75 | 38.58 | 38.58 | 4.98% | 1,827 |
| Jul 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 10 |
| Jul 14, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.38% | 107 |
| Jul 11, 2025 | 37.36 | 37.36 | 35.49 | 35.49 | 35.49 | -4.08% | 977 |
| Jul 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.86% | 10 |
| Jul 8, 2025 | 34.26 | 35.97 | 34.26 | 35.97 | 35.97 | 4.99% | 302 |
| Jul 7, 2025 | 34.25 | 35.96 | 34.25 | 34.26 | 34.26 | 0.03% | 1,652 |
| Jul 4, 2025 | 36.00 | 37.80 | 34.25 | 34.25 | 34.25 | -4.86% | 527 |
| Jul 3, 2025 | 36.00 | 36.18 | 36.00 | 36.00 | 36.00 | 4.35% | 577 |
| Jul 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 4.90% | 140 |
| Jul 1, 2025 | 36.20 | 36.20 | 32.81 | 32.89 | 32.89 | -4.61% | 2,056 |
| Jun 30, 2025 | 33.32 | 34.65 | 33.32 | 34.48 | 34.48 | 4.48% | 20 |
| Jun 27, 2025 | 32.25 | 33.33 | 32.23 | 33.00 | 33.00 | 2.39% | 508 |
| Jun 26, 2025 | 32.21 | 32.25 | 32.20 | 32.23 | 32.23 | 0.09% | 1,263 |
| Jun 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.01% | 13 |
| Jun 24, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 87 |
| Jun 23, 2025 | 31.50 | 32.86 | 31.50 | 32.86 | 32.86 | - | 327 |
| Jun 20, 2025 | 31.38 | 34.67 | 31.38 | 32.86 | 32.86 | -0.48% | 453 |
| Jun 19, 2025 | 31.91 | 33.18 | 31.91 | 33.02 | 33.02 | 4.49% | 429 |
| Jun 18, 2025 | 32.93 | 32.93 | 31.60 | 31.60 | 31.60 | -4.50% | 232 |
| Jun 17, 2025 | 34.05 | 34.05 | 32.35 | 33.09 | 33.09 | -2.82% | 14 |
| Jun 16, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 15 |