Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 1.330
+0.030 (2.31%)
At close: Jun 18, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 1,725,463 |
| May 19, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 638,445 |
| May 18, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 1,161,594 |
| May 15, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 1,031,185 |
| May 14, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 1,681,483 |
| May 13, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 3,021,019 |
| May 12, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -4.96% | 3,622,005 |
| May 11, 2026 | 1.43 | 1.46 | 1.36 | 1.41 | 1.41 | - | 2,067,831 |
| 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 |