Apoorva Leasing Finance and Investment Company Limited (BOM:539545)
India · Delayed Price · Currency is INR 34.01
-0.48 (-1.39%)
At close: Sep 30, 2026
BOM:539545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 34.00 | 34.01 | 32.77 | 34.01 | 34.01 | -1.39% | 341 |
| Sep 29, 2026 | 35.94 | 35.94 | 32.53 | 34.49 | 34.49 | 0.73% | 167 |
| Sep 28, 2026 | 34.28 | 34.28 | 34.24 | 34.24 | 34.24 | 1.30% | 218 |
| Sep 25, 2026 | 34.02 | 34.02 | 30.87 | 33.80 | 33.80 | 4.32% | 975 |
| Sep 24, 2026 | 32.40 | 32.40 | 32.00 | 32.40 | 32.40 | 4.99% | 1,007 |
| Sep 23, 2026 | 31.28 | 31.29 | 30.00 | 30.86 | 30.86 | 3.56% | 3 |
| Sep 22, 2026 | 29.80 | 29.82 | 29.80 | 29.80 | 29.80 | 4.93% | 20 |
| Sep 21, 2026 | 28.40 | 28.40 | 28.00 | 28.40 | 28.40 | 4.99% | 862 |
| Sep 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 4.97% | 2 |
| Sep 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 4.97% | 5 |
| Sep 15, 2026 | 25.48 | 25.48 | 24.21 | 24.55 | 24.55 | -3.65% | 15 |
| Sep 8, 2026 | 25.50 | 25.50 | 24.10 | 25.48 | 25.48 | 0.91% | 1,024 |
| Sep 7, 2026 | 25.25 | 25.25 | 25.14 | 25.25 | 25.25 | -0.98% | 229 |
| Sep 4, 2026 | 26.58 | 26.58 | 25.50 | 25.50 | 25.50 | 0.71% | 138 |
| Sep 2, 2026 | 26.99 | 26.99 | 25.32 | 25.32 | 25.32 | -4.99% | 3 |
| Aug 31, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -3.55% | 1 |
| Aug 27, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | 26 |
| Aug 20, 2026 | 28.00 | 28.90 | 27.63 | 27.63 | 27.63 | - | 527 |
| Aug 19, 2026 | 27.63 | 27.63 | 27.50 | 27.63 | 27.63 | 0.47% | 95 |
| Aug 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.47% | 216 |
| Aug 17, 2026 | 28.00 | 28.00 | 27.37 | 27.37 | 27.37 | -0.47% | 242 |
| Aug 13, 2026 | 28.69 | 28.69 | 27.50 | 27.50 | 27.50 | -3.68% | 10 |
| Aug 12, 2026 | 29.41 | 29.41 | 28.55 | 28.55 | 28.55 | 1.93% | 11 |
| Aug 11, 2026 | 27.91 | 29.71 | 27.91 | 28.01 | 28.01 | -1.02% | 171 |
| Aug 10, 2026 | 29.98 | 30.55 | 28.30 | 28.30 | 28.30 | -2.75% | 550 |
| Aug 6, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | 1 |
| Aug 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 36 |
| Aug 4, 2026 | 29.00 | 29.00 | 27.91 | 29.00 | 29.00 | -3.65% | 154 |
| Aug 3, 2026 | 30.00 | 31.50 | 30.00 | 30.10 | 30.10 | -5.64% | 94 |
| Jul 30, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 30 |
| Jul 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Jul 28, 2026 | 33.00 | 33.00 | 29.56 | 32.00 | 32.00 | -2.35% | 634 |
| Jul 27, 2026 | 30.00 | 33.00 | 30.00 | 32.77 | 32.77 | 5.78% | 264 |
| Jul 23, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 7.16% | 1 |
| Jul 22, 2026 | 32.32 | 32.32 | 28.80 | 28.91 | 28.91 | -9.66% | 202 |
| Jul 21, 2026 | 30.40 | 32.00 | 28.01 | 32.00 | 32.00 | 4.75% | 774 |
| Jul 20, 2026 | 31.50 | 31.50 | 30.25 | 30.55 | 30.55 | -0.26% | 200 |
| Jul 17, 2026 | 31.80 | 31.80 | 30.59 | 30.63 | 30.63 | -9.83% | 16 |
| Jul 16, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.03% | 1 |
| Jul 15, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.03% | 2 |
| Jul 14, 2026 | 33.98 | 34.00 | 33.98 | 33.99 | 33.99 | 5.23% | 2 |
| Jul 13, 2026 | 34.50 | 34.50 | 32.30 | 32.30 | 32.30 | -6.38% | 28 |
| Jul 10, 2026 | 34.74 | 34.74 | 34.50 | 34.50 | 34.50 | -0.69% | 10 |
| Jul 9, 2026 | 34.75 | 34.75 | 34.74 | 34.74 | 34.74 | -0.57% | 13 |
| Jul 7, 2026 | 32.70 | 34.94 | 31.49 | 34.94 | 34.94 | -0.09% | 319 |
| Jul 6, 2026 | 32.00 | 35.17 | 32.00 | 34.97 | 34.97 | 9.28% | 103 |
| Jul 3, 2026 | 31.00 | 32.00 | 30.22 | 32.00 | 32.00 | -4.48% | 240 |
| Jul 2, 2026 | 34.23 | 35.98 | 33.50 | 33.50 | 33.50 | 0.60% | 652 |
| Jul 1, 2026 | 31.31 | 33.99 | 30.00 | 33.30 | 33.30 | 7.77% | 1,052 |
| Jun 30, 2026 | 30.90 | 31.00 | 30.90 | 30.90 | 30.90 | 3.52% | 135 |