Apoorva Leasing Finance and Investment Company Limited (NSE:APOORVA)
India · Delayed Price · Currency is INR 28.53
-1.32 (-4.42%)
Last updated: Nov 6, 2026, 1:05 PM IST
NSE:APOORVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.50 | 29.50 | 28.50 | 28.53 | 28.53 | -4.42% | 204 |
| Nov 5, 2026 | 29.00 | 29.85 | 28.50 | 29.85 | 29.85 | 2.58% | 313 |
| Nov 3, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -4.78% | 302 |
| Nov 2, 2026 | 33.40 | 33.40 | 30.56 | 30.56 | 30.56 | -4.05% | 55 |
| Oct 30, 2026 | 31.88 | 31.88 | 31.85 | 31.85 | 31.85 | -0.09% | 25 |
| Oct 26, 2026 | 32.50 | 32.50 | 31.88 | 31.88 | 31.88 | 2.84% | 14 |
| Oct 23, 2026 | 29.70 | 31.45 | 29.70 | 31.00 | 31.00 | 3.33% | 6 |
| Oct 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.09% | 5 |
| Oct 21, 2026 | 28.90 | 29.10 | 28.88 | 29.10 | 29.10 | -4.28% | 1,133 |
| Oct 19, 2026 | 33.50 | 33.50 | 30.40 | 30.40 | 30.40 | -5.00% | 56 |
| Oct 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 10 |
| Oct 14, 2026 | 32.49 | 32.50 | 32.49 | 32.50 | 32.50 | 0.03% | 7 |
| Oct 12, 2026 | 31.25 | 32.70 | 31.25 | 32.49 | 32.49 | 3.97% | 146 |
| Oct 9, 2026 | 34.50 | 34.50 | 31.25 | 31.25 | 31.25 | -4.99% | 46 |
| Oct 8, 2026 | 32.84 | 32.90 | 32.84 | 32.89 | 32.89 | -0.33% | 25 |
| Oct 6, 2026 | 33.49 | 33.49 | 33.00 | 33.00 | 33.00 | -1.93% | 31 |
| Oct 5, 2026 | 33.65 | 34.00 | 33.65 | 33.65 | 33.65 | 1.97% | 115 |
| Oct 1, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | - | 263 |
| Sep 30, 2026 | 33.00 | 33.00 | 31.35 | 33.00 | 33.00 | - | 103 |
| Sep 29, 2026 | 31.82 | 33.14 | 31.82 | 33.00 | 33.00 | -1.46% | 299 |
| Sep 28, 2026 | 35.10 | 35.10 | 31.78 | 33.49 | 33.49 | 0.12% | 678 |
| Sep 25, 2026 | 34.30 | 34.30 | 32.70 | 33.45 | 33.45 | -0.74% | 364 |
| Sep 24, 2026 | 35.58 | 35.58 | 32.61 | 33.70 | 33.70 | -1.81% | 2,496 |
| Sep 23, 2026 | 35.58 | 35.58 | 32.25 | 34.32 | 34.32 | 1.27% | 1,539 |
| Sep 22, 2026 | 33.92 | 33.92 | 30.70 | 33.89 | 33.89 | 4.89% | 1,611 |
| Sep 21, 2026 | 32.60 | 32.60 | 31.20 | 32.31 | 32.31 | 4.06% | 493 |
| Sep 18, 2026 | 31.20 | 31.20 | 29.00 | 31.05 | 31.05 | 4.37% | 1,516 |
| Sep 17, 2026 | 27.79 | 29.75 | 27.79 | 29.75 | 29.75 | 4.90% | 192 |
| Sep 16, 2026 | 28.30 | 28.36 | 28.30 | 28.36 | 28.36 | 4.96% | 22 |
| Sep 15, 2026 | 28.18 | 28.18 | 27.00 | 27.02 | 27.02 | -2.21% | 296 |
| Sep 11, 2026 | 26.58 | 27.88 | 26.43 | 27.63 | 27.63 | 4.03% | 135 |
| Sep 10, 2026 | 25.30 | 26.56 | 24.04 | 26.56 | 26.56 | 4.98% | 958 |
| Sep 9, 2026 | 26.51 | 26.51 | 25.30 | 25.30 | 25.30 | - | 104 |
| Sep 8, 2026 | 25.25 | 26.51 | 25.00 | 25.30 | 25.30 | 0.20% | 1,205 |
| Sep 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 29 |
| Sep 2, 2026 | 26.58 | 26.58 | 25.25 | 25.25 | 25.25 | -4.97% | 500 |
| Aug 31, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 4.98% | 28 |
| Aug 24, 2026 | 26.51 | 26.51 | 25.31 | 25.31 | 25.31 | -4.53% | 1,951 |
| Aug 20, 2026 | 28.05 | 28.05 | 26.51 | 26.51 | 26.51 | -3.60% | 361 |