Bervin Investment & Leasing Limited (BOM:531340)
India
· Delayed Price · Currency is INR 66.50
-3.49 (-4.99%)
At close: Apr 29, 2026
BOM:531340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.50 | 71.50 | 69.99 | 69.99 | 69.99 | -2.79% | 116 |
| Apr 27, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 3 |
| Apr 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1 |
| Apr 16, 2026 | 67.76 | 70.00 | 67.76 | 68.00 | 68.00 | -0.15% | 27 |
| Apr 15, 2026 | 67.50 | 68.10 | 66.00 | 68.10 | 68.10 | - | 1,076 |
| Apr 13, 2026 | 68.50 | 68.50 | 68.10 | 68.10 | 68.10 | 4.13% | 11 |
| Apr 10, 2026 | 62.80 | 65.80 | 62.80 | 65.40 | 65.40 | 4.14% | 33 |
| Apr 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.06% | 10 |
| Apr 8, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 5.00% | 1 |
| Apr 7, 2026 | 66.13 | 66.13 | 59.85 | 59.85 | 59.85 | -4.98% | 202 |
| Apr 6, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -4.99% | 86 |
| Apr 2, 2026 | 69.82 | 69.82 | 66.20 | 66.30 | 66.30 | -0.30% | 101 |
| Apr 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 21 |
| Mar 30, 2026 | 68.25 | 68.25 | 64.00 | 66.50 | 66.50 | 2.31% | 22 |
| Mar 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1 |
| Mar 25, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 12 |
| Mar 24, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.22% | 32 |
| Mar 23, 2026 | 70.82 | 70.82 | 67.50 | 67.50 | 67.50 | 0.07% | 2 |
| Mar 20, 2026 | 70.35 | 70.35 | 67.45 | 67.45 | 67.45 | 0.67% | 77 |
| Mar 19, 2026 | 69.30 | 69.30 | 67.00 | 67.00 | 67.00 | 1.52% | 17 |
| Mar 18, 2026 | 68.23 | 68.23 | 64.98 | 66.00 | 66.00 | 1.55% | 52 |
| Mar 17, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 4.84% | 1 |
| Mar 16, 2026 | 63.40 | 63.40 | 61.99 | 61.99 | 61.99 | 2.65% | 101 |
| Mar 13, 2026 | 57.69 | 60.39 | 57.69 | 60.39 | 60.39 | 4.99% | 30 |
| Mar 12, 2026 | 52.06 | 57.52 | 52.06 | 57.52 | 57.52 | 4.98% | 11 |
| Mar 11, 2026 | 54.80 | 54.80 | 49.64 | 54.79 | 54.79 | 4.86% | 226 |
| Mar 10, 2026 | 54.86 | 54.86 | 49.64 | 52.25 | 52.25 | - | 404 |
| 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 |