Bervin Investment & Leasing Limited (BOM:531340)
India
· Delayed Price · Currency is INR 52.25
-2.75 (-5.00%)
At close: Mar 9, 2026
BOM:531340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.90 | 57.75 | 52.25 | 52.25 | 52.25 | -5.00% | 127 |
| Mar 6, 2026 | 58.80 | 58.80 | 55.00 | 55.00 | 55.00 | -1.79% | 101 |
| Mar 5, 2026 | 57.70 | 57.70 | 52.25 | 56.00 | 56.00 | 1.82% | 82 |
| Mar 4, 2026 | 58.35 | 58.35 | 55.00 | 55.00 | 55.00 | -1.08% | 11 |
| Mar 2, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 4.91% | 1 |
| Feb 27, 2026 | 51.42 | 54.00 | 51.42 | 53.00 | 53.00 | -2.00% | 103 |
| Feb 26, 2026 | 54.08 | 54.08 | 48.95 | 54.08 | 54.08 | 4.99% | 117 |
| Feb 25, 2026 | 56.85 | 56.85 | 51.51 | 51.51 | 51.51 | -4.88% | 1,665 |
| Feb 24, 2026 | 55.00 | 57.00 | 54.15 | 54.15 | 54.15 | -5.00% | 36 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.98% | 10 |
| Feb 20, 2026 | 61.04 | 61.04 | 55.24 | 59.99 | 59.99 | 3.18% | 11 |
| Feb 19, 2026 | 63.90 | 63.90 | 58.14 | 58.14 | 58.14 | -5.00% | 101 |
| Feb 17, 2026 | 61.60 | 61.60 | 56.06 | 61.20 | 61.20 | 3.98% | 396 |
| Feb 16, 2026 | 53.26 | 58.86 | 53.26 | 58.86 | 58.86 | 4.99% | 792 |
| Feb 13, 2026 | 61.96 | 61.96 | 56.06 | 56.06 | 56.06 | -5.00% | 136 |
| Feb 12, 2026 | 62.90 | 62.90 | 59.00 | 59.01 | 59.01 | -1.50% | 229 |
| Feb 11, 2026 | 61.95 | 61.95 | 56.11 | 59.91 | 59.91 | 1.54% | 230 |
| Feb 10, 2026 | 61.95 | 61.95 | 59.00 | 59.00 | 59.00 | - | 4 |
| Feb 9, 2026 | 56.43 | 59.70 | 56.43 | 59.00 | 59.00 | 3.51% | 120 |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | 2 |
| Feb 5, 2026 | 58.90 | 58.90 | 56.01 | 56.60 | 56.60 | -3.99% | 175 |
| Feb 4, 2026 | 60.00 | 60.09 | 54.37 | 58.95 | 58.95 | 3.01% | 406 |
| Feb 3, 2026 | 57.27 | 57.27 | 56.99 | 57.23 | 57.23 | 4.91% | 171 |
| Feb 2, 2026 | 60.27 | 60.27 | 54.55 | 54.55 | 54.55 | -4.97% | 62 |
| Feb 1, 2026 | 59.95 | 59.95 | 57.40 | 57.40 | 57.40 | 0.53% | 8 |
| Jan 30, 2026 | 59.53 | 59.53 | 57.00 | 57.10 | 57.10 | 0.71% | 144 |
| Jan 29, 2026 | 62.66 | 62.66 | 56.70 | 56.70 | 56.70 | -4.99% | 43 |
| Jan 28, 2026 | 65.30 | 65.30 | 59.40 | 59.68 | 59.68 | -4.08% | 311 |
| Jan 27, 2026 | 61.00 | 64.05 | 61.00 | 62.22 | 62.22 | 2.00% | 1,180 |
| Jan 23, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | 11 |
| Jan 22, 2026 | 61.48 | 61.48 | 61.00 | 61.00 | 61.00 | 4.17% | 109 |
| Jan 20, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.97% | 101 |
| Jan 16, 2026 | 55.10 | 58.00 | 55.10 | 58.00 | 58.00 | - | 51 |
| Jan 14, 2026 | 57.71 | 58.00 | 57.71 | 58.00 | 58.00 | - | 3 |
| Jan 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 12 |
| Jan 9, 2026 | 58.56 | 58.56 | 58.00 | 58.00 | 58.00 | 0.17% | 12 |
| Jan 7, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.09% | 1 |
| Jan 5, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - | 1 |
| Jan 1, 2026 | 58.54 | 58.54 | 54.51 | 58.54 | 58.54 | 2.04% | 69 |
| Dec 29, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -2.00% | 1 |
| Dec 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.93% | 11 |
| Dec 24, 2025 | 56.35 | 58.54 | 56.35 | 58.00 | 58.00 | 0.87% | 262 |
| Dec 23, 2025 | 58.54 | 58.54 | 57.45 | 57.50 | 57.50 | -0.86% | 275 |
| Dec 22, 2025 | 58.54 | 58.54 | 58.00 | 58.00 | 58.00 | 0.78% | 2 |
| Dec 19, 2025 | 58.54 | 58.54 | 57.55 | 57.55 | 57.55 | -1.12% | 2 |
| Dec 17, 2025 | 58.54 | 58.54 | 58.00 | 58.20 | 58.20 | -0.34% | 48 |
| Dec 16, 2025 | 57.99 | 58.54 | 57.99 | 58.40 | 58.40 | 0.71% | 96 |
| Dec 15, 2025 | 58.48 | 58.48 | 56.00 | 57.99 | 57.99 | 4.11% | 119 |
| Dec 12, 2025 | 55.80 | 55.80 | 55.70 | 55.70 | 55.70 | -0.18% | 3 |
| Dec 11, 2025 | 56.32 | 56.32 | 55.80 | 55.80 | 55.80 | -0.34% | 62 |
| Dec 10, 2025 | 56.32 | 56.32 | 55.99 | 55.99 | 55.99 | 4.38% | 22 |
| Dec 9, 2025 | 57.76 | 57.76 | 52.27 | 53.64 | 53.64 | -2.49% | 113 |
| Dec 8, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - | 1 |
| Dec 5, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -4.99% | 16 |
| Dec 4, 2025 | 58.42 | 58.42 | 57.90 | 57.90 | 57.90 | 2.70% | 102 |
| Dec 3, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 4.99% | 1 |
| Dec 2, 2025 | 53.70 | 53.70 | 52.00 | 53.70 | 53.70 | -0.06% | 2,743 |
| Dec 1, 2025 | 54.00 | 54.00 | 49.53 | 53.73 | 53.73 | 3.07% | 12 |
| Nov 28, 2025 | 57.00 | 57.00 | 52.13 | 52.13 | 52.13 | -4.99% | 338 |
| Nov 27, 2025 | 57.75 | 57.75 | 54.87 | 54.87 | 54.87 | -4.99% | 577 |
| Nov 26, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 1 |
| Nov 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.31% | 11 |
| Nov 21, 2025 | 57.00 | 57.00 | 55.00 | 55.17 | 55.17 | -1.48% | 402 |
| Nov 20, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | 1.82% | 52 |
| Nov 19, 2025 | 55.44 | 55.44 | 55.00 | 55.00 | 55.00 | 4.17% | 111 |
| Nov 18, 2025 | 47.85 | 52.80 | 47.85 | 52.80 | 52.80 | 4.87% | 1,197 |
| Nov 17, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -5.00% | 813 |
| Nov 14, 2025 | 53.00 | 55.65 | 50.35 | 53.00 | 53.00 | - | 23 |
| Nov 13, 2025 | 55.65 | 55.65 | 50.35 | 53.00 | 53.00 | - | 56 |
| Nov 12, 2025 | 55.65 | 55.65 | 50.35 | 53.00 | 53.00 | - | 152 |
| Nov 11, 2025 | 55.65 | 55.65 | 53.00 | 53.00 | 53.00 | - | 41 |
| Nov 10, 2025 | 55.65 | 55.65 | 53.00 | 53.00 | 53.00 | - | 12 |
| Nov 7, 2025 | 55.65 | 55.65 | 50.70 | 53.00 | 53.00 | - | 291 |
| Nov 6, 2025 | 55.65 | 55.65 | 53.00 | 53.00 | 53.00 | - | 103 |
| Oct 30, 2025 | 52.99 | 53.00 | 50.80 | 53.00 | 53.00 | 4.33% | 67 |
| Oct 29, 2025 | 50.87 | 50.87 | 50.80 | 50.80 | 50.80 | 4.85% | 142 |
| Oct 28, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | 50 |
| Oct 27, 2025 | 48.45 | 48.46 | 48.45 | 48.45 | 48.45 | - | 90 |
| Oct 24, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 1 |
| Oct 23, 2025 | 50.58 | 53.10 | 48.06 | 51.00 | 51.00 | 0.83% | 569 |
| Oct 21, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - | 1 |
| Oct 20, 2025 | 53.00 | 53.00 | 50.54 | 50.58 | 50.58 | -4.92% | 200 |
| Oct 17, 2025 | 50.54 | 53.20 | 50.54 | 53.20 | 53.20 | - | 112 |
| Oct 16, 2025 | 56.00 | 56.00 | 53.20 | 53.20 | 53.20 | -5.00% | 459 |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 1 |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.73% | 9 |
| Oct 10, 2025 | 49.28 | 54.00 | 49.27 | 53.95 | 53.95 | 4.03% | 302 |
| Oct 9, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -4.98% | 763 |
| Oct 7, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - | 7 |
| Oct 6, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 1.00% | 79 |
| Oct 3, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -4.99% | 534 |
| Oct 1, 2025 | 57.00 | 57.00 | 56.88 | 56.88 | 56.88 | 4.37% | 86 |
| Sep 29, 2025 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | -0.37% | 11 |
| Sep 24, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | 10 |
| Sep 23, 2025 | 52.80 | 55.40 | 52.80 | 54.70 | 54.70 | 3.60% | 148 |
| Sep 22, 2025 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | 1.54% | 145 |
| Sep 19, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | -0.46% | 500 |
| Sep 18, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.02% | 1 |
| Sep 17, 2025 | 49.65 | 52.25 | 49.65 | 52.25 | 52.25 | - | 37 |
| Sep 16, 2025 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | -5.00% | 166 |