Shri Niwas Leasing & Finance Limited (BOM:890213)
India · Delayed Price · Currency is INR 7.12
-0.37 (-4.94%)
At close: Mar 5, 2026
BOM:890213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.16 | 7.86 | 7.12 | 7.12 | 7.12 | -4.94% | 40,337 |
| Mar 4, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 25 |
| Mar 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.95% | 500 |
| Feb 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.93% | 9,841 |
| Feb 26, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.91% | 485 |
| Feb 25, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.97% | 2 |
| Feb 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.93% | 306 |
| Feb 23, 2026 | 10.68 | 10.68 | 10.15 | 10.15 | 10.15 | -4.96% | 1,096 |
| Feb 20, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 4.91% | 137,678 |
| Feb 19, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 4.95% | 57,801 |
| Feb 18, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 4.98% | 219,981 |
| Feb 17, 2026 | 9.43 | 9.43 | 9.02 | 9.24 | 9.24 | 2.78% | 556 |
| Feb 16, 2026 | 9.09 | 9.09 | 8.26 | 8.99 | 8.99 | 3.45% | 2,576 |
| Feb 13, 2026 | 9.06 | 9.06 | 8.23 | 8.69 | 8.69 | 0.35% | 3,758 |
| Feb 12, 2026 | 9.52 | 9.52 | 8.66 | 8.66 | 8.66 | -4.94% | 11,127 |
| Feb 11, 2026 | 9.36 | 9.37 | 8.50 | 9.11 | 9.11 | 1.90% | 5,246 |
| Feb 10, 2026 | 8.70 | 9.13 | 8.27 | 8.94 | 8.94 | 2.76% | 10,073 |
| Feb 9, 2026 | 9.60 | 9.60 | 8.70 | 8.70 | 8.70 | -4.92% | 3,882 |
| Feb 6, 2026 | 9.15 | 9.15 | 8.29 | 9.15 | 9.15 | 4.93% | 5,221 |
| Feb 5, 2026 | 9.62 | 9.62 | 8.72 | 8.72 | 8.72 | -4.91% | 12,283 |
| Feb 4, 2026 | 9.18 | 9.18 | 8.32 | 9.17 | 9.17 | 4.80% | 3,681 |
| Feb 3, 2026 | 8.74 | 8.75 | 8.54 | 8.75 | 8.75 | 4.92% | 275 |
| Feb 2, 2026 | 8.34 | 8.34 | 7.98 | 8.34 | 8.34 | 4.51% | 13 |
| Feb 1, 2026 | 8.59 | 8.80 | 7.98 | 7.98 | 7.98 | -4.89% | 4,277 |
| Jan 30, 2026 | 8.40 | 8.40 | 7.60 | 8.39 | 8.39 | 4.88% | 4,021 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.24 | 8.00 | 8.00 | 4.99% | 11,381 |
| Jan 28, 2026 | 8.40 | 8.40 | 7.62 | 7.62 | 7.62 | -4.99% | 12,069 |
| Jan 27, 2026 | 8.00 | 8.40 | 8.00 | 8.02 | 8.02 | 0.25% | 490 |
| Jan 23, 2026 | 8.84 | 8.84 | 8.00 | 8.00 | 8.00 | -4.99% | 12,971 |
| Jan 22, 2026 | 8.46 | 8.46 | 7.66 | 8.42 | 8.42 | 4.47% | 12,185 |
| Jan 21, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | -4.84% | 23 |
| Jan 20, 2026 | 9.35 | 9.35 | 8.47 | 8.47 | 8.47 | -4.94% | 1,722 |
| Jan 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -4.91% | 1,900 |
| Jan 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.21% | 1,100 |
| Jan 13, 2026 | 9.78 | 9.78 | 9.30 | 9.39 | 9.39 | -3.99% | 6,100 |
| Jan 12, 2026 | 9.80 | 9.80 | 9.39 | 9.78 | 9.78 | -0.91% | 1,027 |
| Jan 9, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -4.91% | 1,920 |
| Jan 8, 2026 | 10.62 | 10.62 | 10.00 | 10.38 | 10.38 | 2.57% | 1,346 |
| Jan 7, 2026 | 10.13 | 10.13 | 9.17 | 10.12 | 10.12 | 4.87% | 5,608 |
| Jan 6, 2026 | 9.87 | 9.87 | 8.93 | 9.65 | 9.65 | 2.66% | 4,318 |
| Jan 5, 2026 | 9.41 | 9.42 | 9.34 | 9.40 | 9.40 | 4.68% | 2,332 |
| Jan 2, 2026 | 9.04 | 9.04 | 8.19 | 8.98 | 8.98 | 4.30% | 466,694 |
| Jan 1, 2026 | 8.99 | 9.48 | 8.58 | 8.61 | 8.61 | -4.65% | 10,803 |
| Dec 31, 2025 | 9.03 | 9.40 | 9.03 | 9.03 | 9.03 | -4.95% | 7,425 |
| Dec 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 311 |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.94% | 1 |
| Dec 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -4.97% | 1,060 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.07 | 11.07 | 11.07 | -4.98% | 1,043,664 |
| Dec 23, 2025 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 4.95% | 76,198 |
| Dec 22, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 4.91% | 95,127 |