Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 3.460
-0.070 (-1.98%)
At close: Jan 22, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | -0.42% | 305,695 |
| Dec 1, 2025 | 4.80 | 4.93 | 4.70 | 4.76 | 4.76 | 1.06% | 419,558 |
| Nov 28, 2025 | 4.89 | 4.95 | 4.66 | 4.71 | 4.71 | -1.67% | 2,214,442 |
| Nov 27, 2025 | 4.62 | 4.84 | 4.62 | 4.79 | 4.79 | 6.68% | 625,237 |
| Nov 26, 2025 | 4.25 | 4.58 | 4.25 | 4.49 | 4.49 | 6.90% | 763,035 |
| Nov 25, 2025 | 4.45 | 4.57 | 4.19 | 4.20 | 4.20 | -4.11% | 2,040,017 |
| Nov 24, 2025 | 4.67 | 4.82 | 4.21 | 4.38 | 4.38 | -4.78% | 7,776,621 |
| Nov 21, 2025 | 4.86 | 4.93 | 4.55 | 4.60 | 4.60 | -2.95% | 865,818 |
| Nov 20, 2025 | 4.80 | 4.88 | 4.63 | 4.74 | 4.74 | -0.42% | 688,669 |
| Nov 19, 2025 | 5.04 | 5.15 | 4.52 | 4.76 | 4.76 | -6.85% | 1,587,095 |
| Nov 18, 2025 | 5.23 | 5.23 | 5.00 | 5.11 | 5.11 | -1.16% | 332,558 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.02 | 5.17 | 5.17 | -1.90% | 306,931 |
| Nov 14, 2025 | 5.32 | 5.42 | 5.21 | 5.27 | 5.27 | -0.94% | 232,881 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.30 | 5.32 | 5.32 | -0.75% | 224,113 |
| Nov 12, 2025 | 5.40 | 5.48 | 5.30 | 5.36 | 5.36 | -0.19% | 495,244 |