Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 1.010
-0.020 (-1.94%)
At close: Jul 31, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 1,129,603 |
| Jul 30, 2026 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -1.90% | 2,242,796 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 2,145,495 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 1,512,092 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 1,013,995 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.12 | 1.17 | 1.17 | - | 1,601,361 |
| Jul 23, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 813,522 |
| Jul 22, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | - | 972,837 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 1,854,077 |
| Jul 20, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 867,559 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 516,259 |
| Jul 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 1,022,676 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 893,423 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | - | 578,136 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 843,364 |
| Jul 10, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 1,236,537 |
| Jul 9, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 1,239,853 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 517,206 |
| Jul 7, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 784,151 |
| Jul 6, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 864,341 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 1,503,724 |
| Jul 2, 2026 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 2,480,016 |
| Jul 1, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 4,116,234 |
| Jun 30, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 4.76% | 3,501,481 |
| Jun 29, 2026 | 1.29 | 1.31 | 1.21 | 1.26 | 1.26 | -0.79% | 7,527,684 |
| Jun 25, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 9,423,209 |
| Jun 24, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 10,299,535 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 5,994,610 |
| Jun 22, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 1,501,347 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 831,813 |
| Jun 18, 2026 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 1,884,567 |
| Jun 17, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,303,754 |
| Jun 16, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 2,444,116 |
| Jun 15, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 3,985,289 |
| Jun 12, 2026 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -3.05% | 6,419,271 |
| Jun 11, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 1,366,266 |
| Jun 10, 2026 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | 0.75% | 4,752,662 |
| Jun 9, 2026 | 1.33 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 1,798,289 |
| Jun 8, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 2,161,331 |
| Jun 5, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 1,697,734 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 1,000,816 |
| Jun 3, 2026 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -2.01% | 2,347,766 |
| Jun 2, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 4.93% | 6,825,259 |
| Jun 1, 2026 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | 4.41% | 11,921,970 |
| May 29, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 2,484,890 |
| May 27, 2026 | 1.52 | 1.52 | 1.38 | 1.39 | 1.39 | -4.14% | 6,153,303 |
| May 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 1,042,285 |
| May 25, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 4.51% | 986,200 |
| May 22, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 1,710,296 |
| May 21, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 1,618,340 |