HB Leasing and Finance Company Limited (BOM:508956)
India
· Delayed Price · Currency is INR 12.30
-0.26 (-2.07%)
At close: Mar 9, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.38 | 13.39 | 12.30 | 12.30 | 12.30 | -2.07% | 1,033 |
| Mar 6, 2026 | 13.24 | 13.25 | 12.50 | 12.56 | 12.56 | 0.48% | 498 |
| Mar 5, 2026 | 13.58 | 13.58 | 12.35 | 12.50 | 12.50 | -6.09% | 1,260 |
| Mar 4, 2026 | 12.00 | 14.86 | 11.85 | 13.31 | 13.31 | 3.98% | 13,651 |
| Mar 2, 2026 | 11.55 | 12.80 | 11.55 | 12.80 | 12.80 | - | 5,439 |
| Feb 27, 2026 | 12.00 | 12.93 | 11.96 | 12.80 | 12.80 | 4.92% | 314 |
| Feb 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.72% | 944 |
| Feb 25, 2026 | 12.30 | 13.14 | 12.30 | 12.94 | 12.94 | 5.20% | 1,172 |
| Feb 24, 2026 | 12.29 | 12.95 | 12.29 | 12.30 | 12.30 | 0.24% | 950 |
| Feb 23, 2026 | 13.32 | 13.32 | 12.06 | 12.27 | 12.27 | -7.74% | 2,978 |
| Feb 20, 2026 | 13.00 | 13.33 | 12.94 | 13.30 | 13.30 | 5.22% | 788 |
| Feb 19, 2026 | 12.71 | 13.59 | 12.60 | 12.64 | 12.64 | -1.02% | 1,065 |
| Feb 18, 2026 | 12.80 | 13.80 | 12.65 | 12.77 | 12.77 | -0.23% | 1,397 |
| Feb 17, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.99% | 12 |
| Feb 16, 2026 | 12.11 | 13.60 | 12.11 | 13.06 | 13.06 | 0.54% | 1,171 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.98 | 12.99 | 12.99 | - | 174 |
| Feb 12, 2026 | 12.61 | 13.00 | 12.60 | 12.99 | 12.99 | -1.14% | 2,473 |
| Feb 11, 2026 | 13.16 | 13.16 | 12.52 | 13.14 | 13.14 | -0.15% | 17,334 |
| Feb 10, 2026 | 12.87 | 13.45 | 12.31 | 13.16 | 13.16 | 2.73% | 3,285 |
| Feb 9, 2026 | 12.47 | 13.45 | 12.47 | 12.81 | 12.81 | 2.23% | 2,603 |
| Feb 6, 2026 | 12.58 | 12.95 | 12.53 | 12.53 | 12.53 | -0.32% | 468 |
| Feb 5, 2026 | 12.60 | 13.57 | 12.45 | 12.57 | 12.57 | 0.24% | 445 |
| Feb 4, 2026 | 11.61 | 12.60 | 11.61 | 12.54 | 12.54 | 0.24% | 574 |
| Feb 3, 2026 | 12.55 | 13.47 | 12.50 | 12.51 | 12.51 | -0.32% | 1,498 |
| Feb 2, 2026 | 13.29 | 13.29 | 12.21 | 12.55 | 12.55 | -6.83% | 1,835 |
| Feb 1, 2026 | 13.79 | 13.79 | 12.45 | 13.47 | 13.47 | 8.19% | 1,333 |
| Jan 30, 2026 | 12.76 | 12.98 | 11.41 | 12.45 | 12.45 | -0.48% | 4,540 |
| Jan 29, 2026 | 13.01 | 13.01 | 12.36 | 12.51 | 12.51 | -3.84% | 5,228 |
| Jan 28, 2026 | 12.36 | 13.02 | 12.36 | 13.01 | 13.01 | -0.08% | 853 |
| Jan 27, 2026 | 12.21 | 13.08 | 12.21 | 13.02 | 13.02 | 1.72% | 4,939 |
| Jan 23, 2026 | 12.75 | 12.88 | 12.12 | 12.80 | 12.80 | 3.98% | 2,894 |
| Jan 22, 2026 | 12.11 | 12.89 | 12.11 | 12.31 | 12.31 | -1.52% | 461 |
| Jan 21, 2026 | 12.51 | 12.51 | 12.12 | 12.50 | 12.50 | -0.08% | 962 |
| Jan 20, 2026 | 12.71 | 12.93 | 12.31 | 12.51 | 12.51 | -1.57% | 1,770 |
| Jan 19, 2026 | 13.05 | 13.05 | 12.60 | 12.71 | 12.71 | -0.47% | 2,632 |
| Jan 16, 2026 | 13.28 | 13.70 | 12.51 | 12.77 | 12.77 | -1.92% | 4,306 |
| Jan 14, 2026 | 12.92 | 13.49 | 12.92 | 13.02 | 13.02 | -3.48% | 408 |
| Jan 13, 2026 | 13.49 | 13.50 | 12.91 | 13.49 | 13.49 | 4.57% | 5,405 |
| Jan 12, 2026 | 12.83 | 13.24 | 12.83 | 12.90 | 12.90 | 0.16% | 7,975 |
| Jan 9, 2026 | 12.92 | 13.80 | 12.81 | 12.88 | 12.88 | 0.55% | 4,404 |
| Jan 8, 2026 | 14.84 | 14.84 | 12.81 | 12.81 | 12.81 | -2.14% | 4,177 |
| Jan 7, 2026 | 13.25 | 14.80 | 12.85 | 13.09 | 13.09 | -1.21% | 3,291 |
| Jan 6, 2026 | 13.49 | 13.49 | 13.05 | 13.25 | 13.25 | - | 1,370 |
| Jan 5, 2026 | 13.46 | 13.79 | 13.20 | 13.25 | 13.25 | 0.38% | 636 |
| Jan 2, 2026 | 13.77 | 13.77 | 13.03 | 13.20 | 13.20 | -4.14% | 1,962 |
| Jan 1, 2026 | 13.35 | 13.96 | 13.19 | 13.77 | 13.77 | 4.64% | 11,014 |
| Dec 31, 2025 | 13.89 | 13.89 | 13.03 | 13.16 | 13.16 | -1.50% | 2,002 |
| Dec 30, 2025 | 13.30 | 13.36 | 13.07 | 13.36 | 13.36 | - | 612 |
| Dec 29, 2025 | 12.84 | 13.40 | 12.84 | 13.36 | 13.36 | 3.57% | 5,043 |
| Dec 26, 2025 | 13.20 | 14.35 | 12.63 | 12.90 | 12.90 | -1.75% | 12,221 |
| Dec 24, 2025 | 13.45 | 14.39 | 13.03 | 13.13 | 13.13 | -2.09% | 8,624 |
| Dec 23, 2025 | 13.45 | 13.50 | 12.96 | 13.41 | 13.41 | 1.51% | 2,771 |
| Dec 22, 2025 | 12.87 | 14.39 | 12.87 | 13.21 | 13.21 | -2.58% | 10,831 |
| Dec 19, 2025 | 14.28 | 14.60 | 13.02 | 13.56 | 13.56 | 1.42% | 8,918 |
| Dec 18, 2025 | 13.13 | 14.00 | 12.76 | 13.37 | 13.37 | 4.86% | 8,952 |
| Dec 17, 2025 | 12.62 | 14.35 | 12.62 | 12.75 | 12.75 | -3.48% | 13,021 |
| Dec 16, 2025 | 13.30 | 13.41 | 12.88 | 13.21 | 13.21 | -0.68% | 1,749 |
| Dec 15, 2025 | 13.88 | 13.88 | 12.72 | 13.30 | 13.30 | 0.30% | 5,047 |
| Dec 12, 2025 | 13.11 | 13.98 | 13.11 | 13.26 | 13.26 | 0.68% | 3,054 |
| Dec 11, 2025 | 13.22 | 14.70 | 12.71 | 13.17 | 13.17 | 1.93% | 7,129 |
| Dec 10, 2025 | 13.46 | 13.46 | 12.85 | 12.92 | 12.92 | -2.78% | 4,892 |
| Dec 9, 2025 | 12.86 | 13.70 | 12.82 | 13.29 | 13.29 | -3.28% | 4,920 |
| Dec 8, 2025 | 13.05 | 14.00 | 12.75 | 13.74 | 13.74 | -1.01% | 10,349 |
| Dec 5, 2025 | 12.66 | 14.00 | 12.66 | 13.88 | 13.88 | 2.44% | 3,466 |
| Dec 4, 2025 | 13.50 | 14.90 | 13.50 | 13.55 | 13.55 | -1.31% | 4,594 |
| Dec 3, 2025 | 13.83 | 13.94 | 13.14 | 13.73 | 13.73 | 1.25% | 356 |
| Dec 2, 2025 | 13.26 | 13.79 | 13.20 | 13.56 | 13.56 | -0.29% | 2,627 |
| Dec 1, 2025 | 14.05 | 14.05 | 13.55 | 13.60 | 13.60 | -3.20% | 3,549 |
| Nov 28, 2025 | 14.35 | 14.35 | 13.60 | 14.05 | 14.05 | -0.07% | 768 |
| Nov 27, 2025 | 14.11 | 14.35 | 13.57 | 14.06 | 14.06 | 0.14% | 7,747 |
| Nov 26, 2025 | 13.59 | 14.15 | 13.59 | 14.04 | 14.04 | 1.23% | 2,270 |
| Nov 25, 2025 | 14.89 | 14.89 | 13.71 | 13.87 | 13.87 | -4.34% | 3,627 |
| Nov 24, 2025 | 15.40 | 15.48 | 14.05 | 14.50 | 14.50 | 2.76% | 7,248 |
| Nov 21, 2025 | 13.41 | 14.90 | 13.41 | 14.11 | 14.11 | 3.29% | 4,726 |
| Nov 20, 2025 | 13.61 | 14.36 | 13.50 | 13.66 | 13.66 | -1.66% | 5,892 |
| Nov 19, 2025 | 14.41 | 14.41 | 13.41 | 13.89 | 13.89 | -3.61% | 5,011 |
| Nov 18, 2025 | 16.97 | 16.97 | 14.05 | 14.41 | 14.41 | -2.64% | 5,337 |
| Nov 17, 2025 | 13.20 | 15.49 | 13.20 | 14.80 | 14.80 | 6.25% | 35,134 |
| Nov 14, 2025 | 12.80 | 14.25 | 12.80 | 13.93 | 13.93 | -0.57% | 3,874 |
| Nov 13, 2025 | 14.48 | 14.48 | 13.72 | 14.01 | 14.01 | -3.25% | 6,652 |
| Nov 12, 2025 | 15.78 | 15.78 | 14.14 | 14.48 | 14.48 | 1.26% | 8,923 |
| Nov 11, 2025 | 14.99 | 14.99 | 13.16 | 14.30 | 14.30 | 8.25% | 5,935 |
| Nov 10, 2025 | 13.90 | 15.20 | 13.01 | 13.21 | 13.21 | -4.96% | 5,754 |
| Nov 7, 2025 | 13.49 | 14.45 | 12.65 | 13.90 | 13.90 | 2.21% | 3,688 |
| Nov 6, 2025 | 14.46 | 14.46 | 13.34 | 13.60 | 13.60 | -3.75% | 5,242 |
| Nov 4, 2025 | 14.64 | 14.75 | 13.20 | 14.13 | 14.13 | -3.48% | 14,308 |
| Nov 3, 2025 | 15.93 | 16.00 | 14.20 | 14.64 | 14.64 | -5.85% | 15,185 |
| Oct 31, 2025 | 14.70 | 16.17 | 13.45 | 15.55 | 15.55 | 15.36% | 17,455 |
| Oct 30, 2025 | 12.97 | 14.49 | 12.97 | 13.48 | 13.48 | 4.50% | 13,598 |
| Oct 29, 2025 | 13.00 | 13.98 | 12.50 | 12.90 | 12.90 | -2.27% | 4,637 |
| Oct 28, 2025 | 12.23 | 13.50 | 12.15 | 13.20 | 13.20 | 6.80% | 9,245 |
| Oct 27, 2025 | 12.44 | 13.28 | 12.19 | 12.36 | 12.36 | -0.64% | 2,391 |
| Oct 24, 2025 | 13.43 | 13.43 | 12.11 | 12.44 | 12.44 | -5.54% | 4,340 |
| Oct 23, 2025 | 13.70 | 13.70 | 12.42 | 13.17 | 13.17 | 7.86% | 6,853 |
| Oct 21, 2025 | 12.00 | 13.20 | 11.16 | 12.21 | 12.21 | 5.62% | 20,459 |
| Oct 20, 2025 | 11.02 | 12.39 | 11.02 | 11.56 | 11.56 | -2.69% | 6,666 |
| Oct 17, 2025 | 12.48 | 12.48 | 11.80 | 11.88 | 11.88 | -1.57% | 4,896 |
| Oct 16, 2025 | 12.57 | 12.88 | 12.04 | 12.07 | 12.07 | -3.98% | 7,533 |
| Oct 15, 2025 | 12.31 | 12.66 | 12.00 | 12.57 | 12.57 | 2.03% | 6,608 |
| Oct 14, 2025 | 13.50 | 13.50 | 11.70 | 12.32 | 12.32 | -4.05% | 23,377 |