HB Leasing and Finance Company Limited (BOM:508956)
India
· Delayed Price · Currency is INR 12.18
+0.06 (0.50%)
At close: Apr 28, 2026
BOM:508956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.12 | 12.49 | 12.12 | 12.18 | 12.18 | 0.50% | 699 |
| Apr 27, 2026 | 12.50 | 12.50 | 11.82 | 12.12 | 12.12 | -0.08% | 4,511 |
| Apr 24, 2026 | 11.84 | 12.49 | 11.49 | 12.13 | 12.13 | 2.02% | 1,466 |
| Apr 23, 2026 | 12.47 | 12.47 | 11.89 | 11.89 | 11.89 | -2.14% | 1,322 |
| Apr 22, 2026 | 11.45 | 12.20 | 11.45 | 12.15 | 12.15 | 1.25% | 2,251 |
| Apr 21, 2026 | 11.75 | 12.15 | 11.21 | 12.00 | 12.00 | 0.33% | 3,551 |
| Apr 20, 2026 | 12.04 | 12.10 | 11.75 | 11.96 | 11.96 | 4.00% | 1,278 |
| Apr 17, 2026 | 11.43 | 12.10 | 11.06 | 11.50 | 11.50 | 0.61% | 3,416 |
| Apr 16, 2026 | 11.44 | 11.50 | 11.38 | 11.43 | 11.43 | 0.35% | 747 |
| Apr 15, 2026 | 10.25 | 11.69 | 10.25 | 11.39 | 11.39 | 1.97% | 8,539 |
| Apr 13, 2026 | 10.99 | 12.00 | 10.99 | 11.17 | 11.17 | -3.87% | 15,125 |
| Apr 10, 2026 | 11.50 | 11.65 | 11.50 | 11.62 | 11.62 | 1.93% | 658 |
| Apr 9, 2026 | 12.03 | 12.03 | 11.25 | 11.40 | 11.40 | -4.84% | 12,582 |
| Apr 8, 2026 | 12.10 | 12.16 | 11.87 | 11.98 | 11.98 | 1.01% | 2,260 |
| Apr 7, 2026 | 11.51 | 12.30 | 11.51 | 11.86 | 11.86 | 3.13% | 538 |
| Apr 6, 2026 | 11.91 | 12.70 | 11.50 | 11.50 | 11.50 | -3.28% | 8,130 |
| Apr 2, 2026 | 11.80 | 11.91 | 10.81 | 11.89 | 11.89 | -0.50% | 8,020 |
| Apr 1, 2026 | 11.50 | 11.95 | 11.50 | 11.95 | 11.95 | 6.70% | 357 |
| Mar 30, 2026 | 11.00 | 11.97 | 11.00 | 11.20 | 11.20 | -1.32% | 1,797 |
| Mar 27, 2026 | 12.15 | 12.15 | 11.32 | 11.35 | 11.35 | -6.58% | 12,314 |
| Mar 25, 2026 | 11.06 | 12.64 | 11.06 | 12.15 | 12.15 | 4.47% | 1,117 |
| Mar 24, 2026 | 11.61 | 11.63 | 11.56 | 11.63 | 11.63 | 0.61% | 169 |
| Mar 23, 2026 | 11.30 | 11.84 | 11.30 | 11.56 | 11.56 | -2.86% | 701 |
| Mar 20, 2026 | 12.50 | 12.50 | 10.70 | 11.90 | 11.90 | -3.64% | 22,767 |
| Mar 19, 2026 | 12.78 | 12.78 | 12.35 | 12.35 | 12.35 | - | 578 |
| Mar 18, 2026 | 12.33 | 12.80 | 12.30 | 12.35 | 12.35 | -0.08% | 4,687 |
| Mar 17, 2026 | 12.30 | 12.36 | 12.30 | 12.36 | 12.36 | 0.49% | 360 |
| Mar 16, 2026 | 12.84 | 12.84 | 12.30 | 12.30 | 12.30 | -4.65% | 3,059 |
| Mar 13, 2026 | 12.80 | 13.39 | 12.52 | 12.90 | 12.90 | 0.78% | 6,446 |
| Mar 12, 2026 | 13.28 | 13.28 | 12.50 | 12.80 | 12.80 | -1.69% | 1,727 |
| Mar 11, 2026 | 13.21 | 13.21 | 13.02 | 13.02 | 13.02 | -0.61% | 1,133 |
| Mar 10, 2026 | 12.61 | 13.24 | 12.40 | 13.10 | 13.10 | 6.50% | 550 |
| 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 |