Nalin Lease Finance Limited (BOM:531212)
India
· Delayed Price · Currency is INR 45.83
-2.87 (-5.89%)
At close: Mar 9, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.25 | 48.25 | 45.45 | 45.83 | 45.83 | -5.89% | 926 |
| Mar 6, 2026 | 48.85 | 49.00 | 48.00 | 48.70 | 48.70 | 3.86% | 17 |
| Mar 5, 2026 | 52.11 | 52.11 | 45.60 | 46.89 | 46.89 | -9.13% | 5,823 |
| Mar 4, 2026 | 45.01 | 53.00 | 45.01 | 51.60 | 51.60 | 11.93% | 296 |
| Mar 2, 2026 | 42.71 | 50.01 | 42.71 | 46.10 | 46.10 | -7.60% | 26,114 |
| Feb 27, 2026 | 49.90 | 49.90 | 46.70 | 49.89 | 49.89 | 3.89% | 4,372 |
| Feb 26, 2026 | 48.37 | 49.46 | 46.61 | 48.02 | 48.02 | -1.21% | 6,838 |
| Feb 25, 2026 | 48.63 | 53.75 | 47.75 | 48.61 | 48.61 | -2.97% | 4,961 |
| Feb 24, 2026 | 48.59 | 50.30 | 46.10 | 50.10 | 50.10 | 3.11% | 4,923 |
| Feb 23, 2026 | 51.51 | 51.51 | 48.05 | 48.59 | 48.59 | -4.73% | 433 |
| Feb 20, 2026 | 49.17 | 51.70 | 48.17 | 51.00 | 51.00 | 3.22% | 1,437 |
| Feb 19, 2026 | 50.50 | 50.50 | 49.40 | 49.41 | 49.41 | 2.04% | 1,313 |
| Feb 18, 2026 | 48.00 | 50.49 | 48.00 | 48.42 | 48.42 | 0.35% | 449 |
| Feb 17, 2026 | 51.30 | 51.30 | 47.60 | 48.25 | 48.25 | -5.39% | 1,810 |
| Feb 16, 2026 | 50.80 | 51.30 | 50.74 | 51.00 | 51.00 | 3.01% | 339 |
| Feb 13, 2026 | 51.03 | 51.03 | 47.75 | 49.51 | 49.51 | -3.00% | 236 |
| Feb 12, 2026 | 49.40 | 51.54 | 49.00 | 51.04 | 51.04 | 4.14% | 2,667 |
| Feb 11, 2026 | 50.00 | 50.49 | 48.80 | 49.01 | 49.01 | -3.81% | 919 |
| Feb 10, 2026 | 51.70 | 51.70 | 49.00 | 50.95 | 50.95 | -1.64% | 850 |
| Feb 9, 2026 | 50.05 | 51.80 | 49.66 | 51.80 | 51.80 | 1.77% | 764 |
| Feb 6, 2026 | 49.66 | 51.78 | 49.66 | 50.90 | 50.90 | -0.59% | 529 |
| Feb 5, 2026 | 51.30 | 51.30 | 48.00 | 51.20 | 51.20 | -0.19% | 2,199 |
| Feb 4, 2026 | 48.74 | 52.00 | 48.00 | 51.30 | 51.30 | 5.25% | 1,256 |
| Feb 3, 2026 | 49.95 | 49.95 | 47.05 | 48.74 | 48.74 | -2.42% | 1,303 |
| Feb 2, 2026 | 47.66 | 49.95 | 47.11 | 49.95 | 49.95 | 1.94% | 1,179 |
| Feb 1, 2026 | 46.42 | 49.92 | 46.42 | 49.00 | 49.00 | 5.56% | 333 |
| Jan 30, 2026 | 46.84 | 48.99 | 46.42 | 46.42 | 46.42 | - | 765 |
| Jan 29, 2026 | 47.00 | 47.02 | 46.07 | 46.42 | 46.42 | -1.23% | 2,941 |
| Jan 28, 2026 | 48.24 | 48.24 | 46.00 | 47.00 | 47.00 | -2.08% | 3,846 |
| Jan 27, 2026 | 48.94 | 52.90 | 47.00 | 48.00 | 48.00 | 0.04% | 1,799 |
| Jan 23, 2026 | 50.85 | 50.85 | 46.66 | 47.98 | 47.98 | -0.06% | 234 |
| Jan 22, 2026 | 45.95 | 49.99 | 45.95 | 48.01 | 48.01 | 4.23% | 1,039 |
| Jan 21, 2026 | 45.71 | 47.00 | 44.55 | 46.06 | 46.06 | 0.90% | 1,417 |
| Jan 20, 2026 | 47.17 | 50.47 | 45.65 | 45.65 | 45.65 | -3.69% | 489 |
| Jan 19, 2026 | 47.35 | 47.42 | 47.35 | 47.40 | 47.40 | 0.08% | 1,856 |
| Jan 16, 2026 | 49.23 | 49.23 | 47.27 | 47.36 | 47.36 | -3.80% | 727 |
| Jan 14, 2026 | 47.80 | 50.47 | 45.32 | 49.23 | 49.23 | 2.99% | 1,556 |
| Jan 13, 2026 | 47.21 | 47.80 | 46.10 | 47.80 | 47.80 | 2.03% | 296 |
| Jan 12, 2026 | 49.15 | 50.48 | 46.82 | 46.85 | 46.85 | -4.68% | 2,224 |
| Jan 9, 2026 | 49.80 | 49.80 | 49.12 | 49.15 | 49.15 | -2.63% | 208 |
| Jan 8, 2026 | 50.99 | 50.99 | 50.48 | 50.48 | 50.48 | 5.10% | 40 |
| Jan 7, 2026 | 49.72 | 52.00 | 48.00 | 48.03 | 48.03 | -3.40% | 1,190 |
| Jan 6, 2026 | 53.90 | 53.90 | 49.00 | 49.72 | 49.72 | 2.37% | 226 |
| Jan 5, 2026 | 50.00 | 50.00 | 47.06 | 48.57 | 48.57 | -2.86% | 353 |
| Jan 2, 2026 | 50.65 | 50.65 | 50.00 | 50.00 | 50.00 | 1.85% | 205 |
| Jan 1, 2026 | 50.00 | 50.00 | 48.65 | 49.09 | 49.09 | 2.96% | 389 |
| Dec 31, 2025 | 48.66 | 48.71 | 47.60 | 47.68 | 47.68 | -4.64% | 3,097 |
| Dec 30, 2025 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | 2.50% | 1,121 |
| Dec 29, 2025 | 48.10 | 48.80 | 46.64 | 48.78 | 48.78 | 1.41% | 254 |
| Dec 26, 2025 | 46.36 | 48.10 | 46.36 | 48.10 | 48.10 | 0.65% | 381 |
| Dec 24, 2025 | 47.00 | 48.00 | 47.00 | 47.79 | 47.79 | 1.68% | 32 |
| Dec 23, 2025 | 47.11 | 47.11 | 47.00 | 47.00 | 47.00 | -0.23% | 43 |
| Dec 22, 2025 | 47.09 | 47.11 | 47.09 | 47.11 | 47.11 | 0.53% | 199 |
| Dec 19, 2025 | 46.59 | 48.00 | 46.59 | 46.86 | 46.86 | 1.08% | 627 |
| Dec 18, 2025 | 47.66 | 49.50 | 46.25 | 46.36 | 46.36 | -3.19% | 3,014 |
| Dec 17, 2025 | 47.67 | 47.90 | 47.67 | 47.89 | 47.89 | -0.02% | 200 |
| Dec 16, 2025 | 48.00 | 48.00 | 45.46 | 47.90 | 47.90 | 5.27% | 1,668 |
| Dec 15, 2025 | 46.00 | 49.00 | 45.46 | 45.50 | 45.50 | 0.09% | 2,376 |
| Dec 12, 2025 | 45.66 | 49.99 | 45.00 | 45.46 | 45.46 | -2.26% | 3,855 |
| Dec 11, 2025 | 51.94 | 51.94 | 46.30 | 46.51 | 46.51 | 0.56% | 2,182 |
| Dec 10, 2025 | 47.00 | 50.00 | 45.31 | 46.25 | 46.25 | 2.41% | 40,979 |
| Dec 9, 2025 | 48.00 | 51.05 | 44.15 | 45.16 | 45.16 | -6.31% | 15,420 |
| Dec 8, 2025 | 46.46 | 48.50 | 44.67 | 48.20 | 48.20 | 3.75% | 6,355 |
| Dec 5, 2025 | 48.50 | 48.50 | 46.30 | 46.46 | 46.46 | -3.93% | 1,755 |
| Dec 4, 2025 | 48.99 | 48.99 | 43.32 | 48.36 | 48.36 | 7.11% | 4,054 |
| Dec 3, 2025 | 46.23 | 46.23 | 44.33 | 45.15 | 45.15 | -2.82% | 1,900 |
| Dec 2, 2025 | 46.66 | 47.71 | 45.00 | 46.46 | 46.46 | -3.09% | 2,749 |
| Dec 1, 2025 | 48.60 | 48.60 | 46.50 | 47.94 | 47.94 | 2.81% | 1,297 |
| Nov 28, 2025 | 49.00 | 49.00 | 46.20 | 46.63 | 46.63 | -4.84% | 241 |
| Nov 27, 2025 | 46.28 | 49.00 | 46.28 | 49.00 | 49.00 | 5.88% | 5,114 |
| Nov 26, 2025 | 47.30 | 47.40 | 46.00 | 46.28 | 46.28 | 0.28% | 1,093 |
| Nov 25, 2025 | 47.90 | 47.90 | 46.11 | 46.15 | 46.15 | -3.55% | 1,335 |
| Nov 24, 2025 | 49.98 | 49.98 | 47.62 | 47.85 | 47.85 | -4.28% | 218 |
| Nov 21, 2025 | 49.71 | 50.00 | 47.00 | 49.99 | 49.99 | 3.07% | 9,853 |
| Nov 20, 2025 | 48.55 | 49.50 | 48.50 | 48.50 | 48.50 | - | 292 |
| Nov 19, 2025 | 50.46 | 50.46 | 48.36 | 48.50 | 48.50 | -1.48% | 1,778 |
| Nov 18, 2025 | 55.04 | 55.04 | 49.06 | 49.23 | 49.23 | -10.62% | 10,885 |
| Nov 17, 2025 | 46.95 | 56.00 | 44.20 | 55.08 | 55.08 | 17.27% | 19,488 |
| Nov 14, 2025 | 46.46 | 46.99 | 45.20 | 46.97 | 46.97 | 2.11% | 2,497 |
| Nov 13, 2025 | 45.30 | 47.00 | 44.30 | 46.00 | 46.00 | 1.68% | 347 |
| Nov 12, 2025 | 43.72 | 45.50 | 43.72 | 45.24 | 45.24 | 2.42% | 3,204 |
| Nov 11, 2025 | 47.80 | 47.80 | 44.00 | 44.17 | 44.17 | -2.32% | 2,085 |
| Nov 10, 2025 | 45.90 | 48.37 | 41.73 | 45.22 | 45.22 | -0.51% | 16,228 |
| Nov 7, 2025 | 45.85 | 53.00 | 43.50 | 45.45 | 45.45 | 2.50% | 22,318 |
| Nov 6, 2025 | 46.99 | 46.99 | 43.05 | 44.34 | 44.34 | -5.64% | 7,466 |
| Nov 4, 2025 | 45.90 | 46.99 | 45.80 | 46.99 | 46.99 | 2.85% | 1,701 |
| Nov 3, 2025 | 47.75 | 48.70 | 45.11 | 45.69 | 45.69 | -4.31% | 5,005 |
| Oct 31, 2025 | 49.00 | 49.00 | 47.50 | 47.75 | 47.75 | -1.04% | 690 |
| Oct 30, 2025 | 47.01 | 49.55 | 47.01 | 48.25 | 48.25 | 0.52% | 75 |
| Oct 29, 2025 | 50.99 | 50.99 | 48.00 | 48.00 | 48.00 | -3.90% | 964 |
| Oct 28, 2025 | 51.90 | 51.90 | 49.95 | 49.95 | 49.95 | 1.94% | 790 |
| Oct 27, 2025 | 55.80 | 55.80 | 48.00 | 49.00 | 49.00 | 4.68% | 524 |
| Oct 24, 2025 | 51.00 | 51.65 | 46.50 | 46.81 | 46.81 | -6.38% | 2,074 |
| Oct 23, 2025 | 48.95 | 50.00 | 47.00 | 50.00 | 50.00 | 2.12% | 2,266 |
| Oct 21, 2025 | 49.30 | 49.30 | 47.92 | 48.96 | 48.96 | 2.17% | 404 |
| Oct 20, 2025 | 45.11 | 47.97 | 45.00 | 47.92 | 47.92 | 3.19% | 4,180 |
| Oct 17, 2025 | 46.00 | 46.44 | 46.00 | 46.44 | 46.44 | - | 4,410 |
| Oct 16, 2025 | 46.44 | 46.44 | 45.58 | 46.44 | 46.44 | -0.49% | 2,779 |
| Oct 15, 2025 | 46.10 | 48.10 | 46.00 | 46.67 | 46.67 | 0.89% | 2,458 |
| Oct 14, 2025 | 49.35 | 49.35 | 46.01 | 46.26 | 46.26 | -4.10% | 7,228 |