Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 1.410
+0.060 (4.44%)
At close: May 8, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 2,514,083 |
| May 7, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 11,711,870 |
| May 6, 2026 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 5,380,524 |
| May 5, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 2.78% | 3,834,202 |
| May 4, 2026 | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | 8,001,501 |
| Apr 30, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -3.42% | 3,790,726 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -4.58% | 3,356,880 |
| Apr 28, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 13,552,342 |
| Apr 27, 2026 | 1.63 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 3,641,158 |
| Apr 24, 2026 | 1.79 | 1.81 | 1.69 | 1.69 | 1.69 | -4.52% | 2,071,170 |
| Apr 23, 2026 | 1.74 | 1.82 | 1.71 | 1.77 | 1.77 | -1.12% | 2,741,802 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 6,418,607 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.61 | 1.71 | 1.71 | 4.91% | 6,936,525 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 4.49% | 658,077 |
| Apr 17, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 4.70% | 4,731,909 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | 1.36% | 4,417,259 |
| Apr 15, 2026 | 1.44 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 4,805,667 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 3,266,182 |
| Apr 10, 2026 | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -3.95% | 3,914,921 |
| Apr 9, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 2,434,022 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -1.99% | 8,883,449 |
| Apr 7, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 4.86% | 6,819,919 |
| Apr 6, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 4.35% | 4,276,831 |
| Apr 2, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 3,725,320 |
| Apr 1, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 3.91% | 2,789,786 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 925,319 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -4.96% | 3,007,904 |
| Mar 25, 2026 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -4.08% | 5,131,675 |
| Mar 24, 2026 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 2,324,247 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | 1,095,207 |
| Mar 20, 2026 | 1.55 | 1.64 | 1.50 | 1.62 | 1.62 | 3.18% | 5,963,040 |
| Mar 19, 2026 | 1.66 | 1.68 | 1.57 | 1.57 | 1.57 | -4.85% | 6,332,005 |
| Mar 18, 2026 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | -4.62% | 7,270,352 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.73 | 1.73 | 1.73 | -4.95% | 2,021,475 |
| Mar 16, 2026 | 1.90 | 2.00 | 1.82 | 1.82 | 1.82 | -4.71% | 11,157,520 |
| Mar 13, 2026 | 2.12 | 2.14 | 1.91 | 1.91 | 1.91 | -9.91% | 6,729,385 |
| Mar 12, 2026 | 2.18 | 2.22 | 1.98 | 2.12 | 2.12 | -1.40% | 1,563,751 |
| Mar 11, 2026 | 2.37 | 2.37 | 2.10 | 2.15 | 2.15 | -7.33% | 2,430,677 |
| Mar 10, 2026 | 2.30 | 2.38 | 2.26 | 2.32 | 2.32 | 2.20% | 2,149,384 |
| Mar 9, 2026 | 2.49 | 2.49 | 2.25 | 2.27 | 2.27 | -9.20% | 2,630,354 |
| Mar 6, 2026 | 2.62 | 2.63 | 2.46 | 2.50 | 2.50 | 1.21% | 4,441,691 |
| Mar 5, 2026 | 2.40 | 2.47 | 2.31 | 2.47 | 2.47 | 9.78% | 1,721,034 |
| Mar 4, 2026 | 2.08 | 2.25 | 2.07 | 2.25 | 2.25 | 9.76% | 1,012,000 |
| Mar 2, 2026 | 2.18 | 2.31 | 2.01 | 2.05 | 2.05 | -7.66% | 2,880,763 |
| Feb 27, 2026 | 2.34 | 2.38 | 2.00 | 2.22 | 2.22 | -3.90% | 4,351,978 |
| Feb 26, 2026 | 2.74 | 2.83 | 2.25 | 2.31 | 2.31 | -17.79% | 9,790,469 |
| Feb 25, 2026 | 2.79 | 2.99 | 2.79 | 2.81 | 2.81 | -2.77% | 732,149 |
| Feb 24, 2026 | 3.04 | 3.15 | 2.83 | 2.89 | 2.89 | -3.02% | 1,939,839 |
| Feb 23, 2026 | 3.06 | 3.15 | 2.75 | 2.98 | 2.98 | 1.02% | 1,435,621 |
| Feb 20, 2026 | 3.27 | 3.48 | 2.87 | 2.95 | 2.95 | -7.81% | 13,029,200 |