Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 0.8500
-0.0400 (-4.49%)
At close: Oct 23, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 472,864 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -4.30% | 599,915 |
| Oct 21, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -4.12% | 2,514,953 |
| Oct 19, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 1,168,530 |
| Oct 16, 2026 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | - | 1,561,006 |
| Oct 15, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 853,669 |
| Oct 14, 2026 | 1.09 | 1.10 | 1.00 | 1.07 | 1.07 | 1.90% | 3,642,887 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 2,146,753 |
| Oct 12, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 900,971 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 1,230,126 |
| Oct 8, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 461,197 |
| Oct 7, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 1,818,443 |
| Oct 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 515,159 |
| Oct 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 371,921 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 498,865 |
| Sep 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 493,497 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 296,816 |
| Sep 28, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 1,471,612 |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 344,596 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 92,982 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 300,110 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 222,458 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 132,695 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 599,358 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 321,940 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 191,533 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 272,214 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 77,311 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 128,746 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 786,316 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 434,804 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 438,087 |
| Sep 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 2,607,496 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 398,859 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 1,089,258 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | 913,982 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 4.95% | 2,141,951 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 703,624 |
| Aug 27, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 653,974 |
| Aug 26, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 2,067,496 |
| Aug 25, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 1,230,798 |
| Aug 24, 2026 | 0.99 | 1.09 | 0.99 | 1.01 | 1.01 | -2.88% | 2,554,969 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 1,681,527 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 1,292,163 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | - | 286,763 |
| Aug 18, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 236,260 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 819,828 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | - | 671,565 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | - | 835,391 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 510,542 |