Classic Leasing & Finance Limited (BOM:540481)
India · Delayed Price · Currency is INR 46.53
+2.21 (4.99%)
At close: May 29, 2026
Classic Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 44.32 | 46.53 | 44.32 | 46.53 | 46.53 | 4.99% | 9 |
| May 27, 2026 | 44.23 | 48.86 | 44.23 | 44.32 | 44.32 | -4.77% | 138 |
| May 26, 2026 | 48.50 | 50.90 | 46.11 | 46.54 | 46.54 | -4.04% | 185 |
| May 25, 2026 | 50.90 | 50.90 | 48.50 | 48.50 | 48.50 | -4.90% | 1,852 |
| May 22, 2026 | 50.98 | 53.65 | 50.98 | 51.00 | 51.00 | -4.96% | 4,488 |
| May 21, 2026 | 58.85 | 58.85 | 53.44 | 53.66 | 53.66 | -4.60% | 1,433 |
| May 19, 2026 | 57.00 | 57.00 | 51.91 | 56.25 | 56.25 | 2.95% | 54 |
| May 18, 2026 | 55.20 | 57.20 | 54.64 | 54.64 | 54.64 | -0.11% | 42 |
| May 15, 2026 | 50.07 | 55.00 | 50.07 | 54.70 | 54.70 | 3.80% | 47 |
| May 14, 2026 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | 4.77% | 13 |
| May 13, 2026 | 52.00 | 52.00 | 50.30 | 50.30 | 50.30 | 0.60% | 2 |
| May 12, 2026 | 51.00 | 51.97 | 50.00 | 50.00 | 50.00 | 1.01% | 816 |
| May 11, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 4.21% | 3 |
| May 8, 2026 | 49.94 | 49.94 | 47.50 | 47.50 | 47.50 | -4.89% | 19 |
| May 6, 2026 | 50.99 | 50.99 | 49.94 | 49.94 | 49.94 | 2.55% | 2 |
| May 5, 2026 | 49.00 | 49.00 | 48.70 | 48.70 | 48.70 | 3.84% | 63 |
| May 4, 2026 | 47.00 | 47.00 | 45.79 | 46.90 | 46.90 | -2.68% | 210 |
| Apr 30, 2026 | 50.40 | 50.40 | 47.95 | 48.19 | 48.19 | 0.40% | 81 |
| Apr 29, 2026 | 50.91 | 50.91 | 48.00 | 48.00 | 48.00 | -1.01% | 104 |
| Apr 28, 2026 | 48.99 | 49.00 | 48.49 | 48.49 | 48.49 | -2.67% | 217 |
| Apr 27, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 4.99% | 1 |
| Apr 24, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.17% | 1 |
| Apr 22, 2026 | 44.67 | 46.88 | 42.44 | 46.44 | 46.44 | 3.96% | 468 |
| Apr 21, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -5.00% | 12 |
| Apr 20, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -4.99% | 64 |
| Apr 17, 2026 | 51.71 | 51.71 | 46.79 | 49.49 | 49.49 | 0.49% | 58 |
| Apr 16, 2026 | 47.77 | 49.25 | 47.77 | 49.25 | 49.25 | -2.05% | 4 |
| Apr 8, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 50.28 | -0.02% | 1,001 |
| Apr 6, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.02% | 1 |
| Apr 2, 2026 | 50.33 | 50.33 | 50.30 | 50.30 | 50.30 | -0.06% | 35 |
| Apr 1, 2026 | 45.57 | 50.35 | 45.57 | 50.33 | 50.33 | 4.94% | 331 |
| Mar 30, 2026 | 45.58 | 47.96 | 45.58 | 47.96 | 47.96 | -0.02% | 13 |
| Mar 27, 2026 | 45.63 | 47.98 | 45.63 | 47.97 | 47.97 | -0.12% | 35 |
| Mar 25, 2026 | 48.03 | 48.03 | 45.75 | 48.03 | 48.03 | 4.98% | 9 |
| Mar 24, 2026 | 46.00 | 46.00 | 45.00 | 45.75 | 45.75 | 0.73% | 13 |
| Mar 23, 2026 | 44.51 | 45.42 | 44.51 | 45.42 | 45.42 | - | 3 |
| Mar 20, 2026 | 45.03 | 45.95 | 43.66 | 45.42 | 45.42 | -1.15% | 7 |
| Mar 17, 2026 | 45.94 | 45.95 | 45.94 | 45.95 | 45.95 | -0.93% | 3 |
| Mar 16, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -5.00% | 2 |
| Mar 13, 2026 | 46.90 | 49.00 | 46.90 | 48.82 | 48.82 | -1.09% | 24 |
| Mar 12, 2026 | 47.31 | 49.80 | 47.31 | 49.36 | 49.36 | -0.88% | 13 |
| Mar 11, 2026 | 51.95 | 51.95 | 49.80 | 49.80 | 49.80 | -5.00% | 39 |
| Mar 10, 2026 | 53.00 | 53.00 | 48.07 | 52.42 | 52.42 | 3.62% | 85 |
| Mar 9, 2026 | 50.71 | 50.71 | 45.90 | 50.59 | 50.59 | 4.74% | 34 |
| Mar 6, 2026 | 44.00 | 48.40 | 43.81 | 48.30 | 48.30 | 4.75% | 132 |
| Mar 5, 2026 | 41.74 | 46.12 | 41.74 | 46.11 | 46.11 | 4.96% | 1,048 |
| Mar 4, 2026 | 46.77 | 46.77 | 42.33 | 43.93 | 43.93 | -1.39% | 168 |
| Mar 2, 2026 | 44.55 | 44.55 | 42.85 | 44.55 | 44.55 | 5.00% | 304 |
| Feb 27, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 5.00% | 372 |
| Feb 26, 2026 | 41.00 | 41.00 | 39.23 | 40.41 | 40.41 | 3.01% | 226 |