Nalin Lease Finance Limited (BOM:531212)
India
· Delayed Price · Currency is INR 44.17
-2.89 (-6.14%)
At close: Apr 28, 2026
Nalin Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.83 | 46.83 | 43.63 | 44.17 | 44.17 | -6.14% | 2,203 |
| Apr 27, 2026 | 50.00 | 50.00 | 45.10 | 47.06 | 47.06 | 6.62% | 350 |
| Apr 24, 2026 | 41.53 | 46.93 | 41.53 | 44.14 | 44.14 | 5.88% | 3,854 |
| Apr 23, 2026 | 43.84 | 44.74 | 40.62 | 41.69 | 41.69 | -3.00% | 1,166 |
| Apr 22, 2026 | 42.01 | 42.99 | 41.67 | 42.98 | 42.98 | -0.02% | 1,824 |
| Apr 21, 2026 | 42.40 | 42.99 | 41.11 | 42.99 | 42.99 | 1.39% | 619 |
| Apr 20, 2026 | 40.71 | 42.99 | 40.71 | 42.40 | 42.40 | 2.07% | 757 |
| Apr 17, 2026 | 41.73 | 41.73 | 41.53 | 41.54 | 41.54 | 4.11% | 613 |
| Apr 16, 2026 | 40.82 | 41.22 | 39.56 | 39.90 | 39.90 | -2.73% | 604 |
| Apr 15, 2026 | 41.95 | 43.90 | 39.08 | 41.02 | 41.02 | -4.11% | 3,961 |
| Apr 13, 2026 | 41.00 | 42.90 | 40.99 | 42.78 | 42.78 | 4.32% | 538 |
| Apr 10, 2026 | 43.50 | 43.50 | 40.65 | 41.01 | 41.01 | -3.16% | 1,551 |
| Apr 9, 2026 | 42.34 | 42.35 | 41.20 | 42.35 | 42.35 | -0.02% | 154 |
| Apr 8, 2026 | 39.00 | 44.99 | 39.00 | 42.36 | 42.36 | 9.15% | 4,658 |
| Apr 7, 2026 | 40.00 | 41.75 | 38.12 | 38.81 | 38.81 | -1.65% | 238 |
| Apr 6, 2026 | 39.11 | 39.99 | 38.75 | 39.46 | 39.46 | -1.35% | 3,397 |
| Apr 2, 2026 | 39.66 | 40.12 | 38.61 | 40.00 | 40.00 | - | 619 |
| Apr 1, 2026 | 39.10 | 41.10 | 39.10 | 40.00 | 40.00 | 4.55% | 1,457 |
| Mar 30, 2026 | 38.50 | 38.68 | 35.31 | 38.26 | 38.26 | -0.86% | 4,915 |
| Mar 27, 2026 | 42.99 | 42.99 | 38.05 | 38.59 | 38.59 | -6.79% | 45,485 |
| Mar 25, 2026 | 43.52 | 43.99 | 40.31 | 41.40 | 41.40 | -4.87% | 2,442 |
| Mar 24, 2026 | 42.01 | 43.88 | 42.00 | 43.52 | 43.52 | 7.19% | 10,639 |
| Mar 23, 2026 | 39.29 | 42.98 | 39.29 | 40.60 | 40.60 | -3.45% | 44,166 |
| Mar 20, 2026 | 43.98 | 43.98 | 41.98 | 42.05 | 42.05 | 0.10% | 841 |
| Mar 19, 2026 | 42.66 | 43.99 | 42.00 | 42.01 | 42.01 | -1.25% | 850 |
| Mar 18, 2026 | 43.17 | 44.99 | 41.73 | 42.54 | 42.54 | -1.94% | 4,180 |
| Mar 17, 2026 | 43.94 | 46.00 | 43.30 | 43.38 | 43.38 | 2.26% | 1,088 |
| Mar 16, 2026 | 45.37 | 45.37 | 42.00 | 42.42 | 42.42 | -4.22% | 3,401 |
| Mar 13, 2026 | 45.77 | 45.77 | 44.20 | 44.29 | 44.29 | -3.72% | 36,541 |
| Mar 12, 2026 | 47.00 | 47.00 | 44.55 | 46.00 | 46.00 | 2.54% | 420 |
| Mar 11, 2026 | 48.00 | 48.00 | 42.05 | 44.86 | 44.86 | -4.53% | 7,688 |
| Mar 10, 2026 | 45.96 | 46.99 | 45.84 | 46.99 | 46.99 | 2.53% | 252 |
| 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 |