Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 3.440
-0.040 (-1.15%)
At close: Feb 12, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.55 | 3.64 | 3.35 | 3.44 | 3.44 | -1.15% | 551,104 |
| Feb 11, 2026 | 3.62 | 3.75 | 3.40 | 3.48 | 3.48 | -1.97% | 1,360,019 |
| Feb 10, 2026 | 3.60 | 3.75 | 3.50 | 3.55 | 3.55 | 0.28% | 560,154 |
| Feb 9, 2026 | 3.27 | 3.65 | 3.27 | 3.54 | 3.54 | 6.63% | 1,208,815 |
| Feb 6, 2026 | 3.47 | 3.57 | 3.28 | 3.32 | 3.32 | -4.05% | 839,686 |
| Feb 5, 2026 | 3.69 | 3.69 | 3.42 | 3.46 | 3.46 | -3.35% | 597,311 |
| Feb 4, 2026 | 3.35 | 3.71 | 3.35 | 3.58 | 3.58 | 6.87% | 564,840 |
| Feb 3, 2026 | 3.28 | 3.39 | 2.86 | 3.35 | 3.35 | 3.40% | 887,455 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -0.61% | 315,463 |
| Feb 1, 2026 | 3.33 | 3.38 | 3.24 | 3.26 | 3.26 | - | 578,053 |
| Jan 30, 2026 | 3.38 | 3.39 | 3.20 | 3.26 | 3.26 | -2.10% | 621,353 |
| Jan 29, 2026 | 3.29 | 3.39 | 3.21 | 3.33 | 3.33 | 4.39% | 1,030,030 |
| Jan 28, 2026 | 3.28 | 3.50 | 2.81 | 3.19 | 3.19 | -1.54% | 1,704,465 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.21 | 3.24 | 3.24 | -6.09% | 1,474,329 |
| Jan 23, 2026 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -0.29% | 612,066 |
| Jan 22, 2026 | 3.69 | 3.73 | 3.41 | 3.46 | 3.46 | -1.98% | 1,070,435 |
| Jan 21, 2026 | 3.53 | 3.79 | 3.15 | 3.53 | 3.53 | - | 1,241,886 |
| Jan 20, 2026 | 3.64 | 3.69 | 3.25 | 3.53 | 3.53 | -3.02% | 861,627 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.60 | 3.64 | 3.64 | -6.19% | 4,082,528 |
| Jan 16, 2026 | 3.66 | 4.04 | 3.60 | 3.88 | 3.88 | 4.58% | 2,358,559 |
| Jan 14, 2026 | 3.75 | 3.88 | 3.70 | 3.71 | 3.71 | -1.59% | 669,259 |
| Jan 13, 2026 | 3.87 | 3.95 | 3.75 | 3.77 | 3.77 | -0.53% | 682,043 |
| Jan 12, 2026 | 3.94 | 4.14 | 3.71 | 3.79 | 3.79 | -3.81% | 1,076,592 |
| Jan 9, 2026 | 4.12 | 4.34 | 3.63 | 3.94 | 3.94 | -5.06% | 2,269,998 |
| Jan 8, 2026 | 4.03 | 4.38 | 4.03 | 4.15 | 4.15 | 2.98% | 5,807,637 |
| Jan 7, 2026 | 3.60 | 4.09 | 3.60 | 4.03 | 4.03 | 7.75% | 4,290,624 |
| Jan 6, 2026 | 3.46 | 3.80 | 3.28 | 3.74 | 3.74 | 14.37% | 13,820,600 |
| Jan 5, 2026 | 3.96 | 4.05 | 3.12 | 3.27 | 3.27 | -15.94% | 30,806,340 |
| Jan 2, 2026 | 4.00 | 4.09 | 3.65 | 3.89 | 3.89 | -1.27% | 958,756 |
| Jan 1, 2026 | 3.85 | 4.14 | 3.85 | 3.94 | 3.94 | 1.03% | 2,085,966 |
| Dec 31, 2025 | 3.85 | 3.93 | 3.80 | 3.90 | 3.90 | 1.83% | 498,847 |
| Dec 30, 2025 | 3.94 | 3.94 | 3.76 | 3.83 | 3.83 | -1.54% | 482,549 |
| Dec 29, 2025 | 3.97 | 3.99 | 3.85 | 3.89 | 3.89 | -0.26% | 412,698 |
| Dec 26, 2025 | 3.89 | 3.99 | 3.83 | 3.90 | 3.90 | - | 364,636 |
| Dec 24, 2025 | 3.97 | 4.01 | 3.36 | 3.90 | 3.90 | -1.27% | 397,820 |
| Dec 23, 2025 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -1.00% | 362,779 |
| Dec 22, 2025 | 3.98 | 4.08 | 3.96 | 3.99 | 3.99 | 0.25% | 272,875 |
| Dec 19, 2025 | 3.84 | 4.03 | 3.82 | 3.98 | 3.98 | 3.65% | 503,684 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.81 | 3.84 | 3.84 | -1.29% | 460,533 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -1.52% | 381,427 |
| Dec 16, 2025 | 4.00 | 4.04 | 3.91 | 3.95 | 3.95 | - | 295,479 |
| Dec 15, 2025 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | -1.00% | 423,858 |
| Dec 12, 2025 | 3.84 | 4.05 | 3.84 | 3.99 | 3.99 | 1.01% | 424,346 |
| Dec 11, 2025 | 4.05 | 4.05 | 3.80 | 3.95 | 3.95 | -1.50% | 350,653 |
| Dec 10, 2025 | 4.13 | 4.13 | 3.75 | 4.01 | 4.01 | -1.47% | 848,814 |
| Dec 9, 2025 | 4.14 | 4.17 | 3.91 | 4.07 | 4.07 | 0.25% | 517,057 |
| Dec 8, 2025 | 3.97 | 4.30 | 3.97 | 4.06 | 4.06 | 2.27% | 494,597 |
| Dec 5, 2025 | 4.13 | 4.22 | 3.94 | 3.97 | 3.97 | -2.70% | 1,285,414 |
| Dec 4, 2025 | 4.14 | 4.70 | 3.95 | 4.08 | 4.08 | -2.16% | 1,208,812 |
| Dec 3, 2025 | 4.83 | 4.89 | 4.07 | 4.17 | 4.17 | -12.03% | 2,406,366 |