Franklin Leasing and Finance Limited (BOM:539839)
India · Delayed Price · Currency is INR 8.91
-0.01 (-0.11%)
At close: Aug 3, 2026
BOM:539839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.14 | 8.91 | 7.14 | 8.91 | 8.91 | -0.11% | 8,000 |
| Feb 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 4,000 |
| Jan 28, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -17.94% | 4,000 |
| Jan 23, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -17.65% | 4,000 |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 20.00% | 20,000 |
| Dec 2, 2025 | 13.20 | 13.20 | 11.00 | 11.00 | 11.00 | - | 12,000 |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 4,000 |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,000 |
| Oct 16, 2025 | 12.50 | 12.90 | 12.00 | 12.00 | 12.00 | 11.63% | 20,000 |
| Sep 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 4,000 |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -18.52% | 4,000 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.45% | 8,000 |
| Sep 9, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 20.00% | 8,000 |
| Sep 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4,000 |
| Aug 20, 2025 | 11.00 | 11.25 | 11.00 | 11.20 | 11.20 | -15.73% | 12,000 |
| Jul 15, 2025 | 13.30 | 13.30 | 13.29 | 13.29 | 13.29 | -0.08% | 8,000 |
| Jul 4, 2025 | 11.14 | 13.30 | 11.14 | 13.30 | 13.30 | 19.39% | 8,000 |
| Jun 30, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 4.31% | 4,000 |
| Jun 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 4,000 |
| Jun 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -12.75% | 4,000 |
| Jun 9, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | - | 8,000 |
| Jun 3, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 19.41% | 4,000 |
| May 22, 2025 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | -15.57% | 12,000 |
| May 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 9.86% | 4,000 |
| May 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -12.30% | 4,000 |
| May 5, 2025 | 11.00 | 12.60 | 11.00 | 12.60 | 12.60 | -4.18% | 12,000 |
| Apr 30, 2025 | 12.60 | 13.15 | 12.60 | 13.15 | 13.15 | 19.55% | 28,000 |
| Apr 22, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 5.77% | 60,000 |
| Apr 21, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | -16.13% | 44,000 |
| Apr 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -9.95% | 12,000 |
| Apr 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -10.00% | 4,000 |
| Feb 17, 2025 | 16.99 | 16.99 | 15.30 | 15.30 | 15.30 | -9.95% | 8,000 |
| Feb 14, 2025 | 13.95 | 17.00 | 13.95 | 16.99 | 16.99 | 9.68% | 12,000 |
| Feb 10, 2025 | 13.48 | 16.00 | 13.48 | 15.49 | 15.49 | 3.47% | 16,000 |
| Feb 5, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -4.95% | 4,000 |
| Feb 4, 2025 | 16.00 | 16.00 | 15.49 | 15.75 | 15.75 | -3.37% | 8,000 |
| Jan 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% | 4,000 |
| Jan 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 4,000 |
| Jan 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | 8,000 |
| Jan 8, 2025 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | - | 28,000 |
| Jan 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.72% | 4,000 |
| Dec 20, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -4.98% | 8,000 |
| Dec 16, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 20,000 |
| Dec 12, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 8,000 |
| Oct 18, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 4,000 |
| Oct 16, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 4.89% | 4,000 |
| Oct 11, 2024 | 18.20 | 18.20 | 16.48 | 18.19 | 18.19 | 4.90% | 12,000 |
| Oct 10, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 4.96% | 4,000 |
| Oct 9, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 4.96% | 4,000 |