Leading Leasing Finance and Investment Company Limited (BOM:540360)
India · Delayed Price · Currency is INR 1.040
-0.030 (-2.80%)
At close: Aug 21, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 839,851 |
| Aug 10, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 1,050,892 |
| Aug 7, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | -0.89% | 1,240,468 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 696,026 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 1,237,451 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 4.72% | 1,338,096 |
| Aug 3, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 1,331,043 |
| 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 |