Brijlaxmi Leasing & Finance Limited (BOM:532113)
India
· Delayed Price · Currency is INR 9.79
-0.51 (-4.95%)
At close: Mar 9, 2026
BOM:532113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.30 | 10.30 | 9.79 | 9.79 | 9.79 | -4.95% | 3,713 |
| Mar 6, 2026 | 10.60 | 10.89 | 10.11 | 10.30 | 10.30 | -3.20% | 51,393 |
| Mar 5, 2026 | 11.41 | 11.41 | 10.64 | 10.64 | 10.64 | -4.92% | 11,079 |
| Mar 4, 2026 | 11.35 | 11.35 | 10.87 | 11.19 | 11.19 | -2.19% | 3,442 |
| Mar 2, 2026 | 11.35 | 11.93 | 11.35 | 11.44 | 11.44 | -4.11% | 9,945 |
| Feb 27, 2026 | 11.52 | 11.98 | 11.11 | 11.93 | 11.93 | 3.56% | 10,035 |
| Feb 26, 2026 | 11.68 | 12.50 | 11.51 | 11.52 | 11.52 | -3.27% | 4,434 |
| Feb 25, 2026 | 12.20 | 12.22 | 11.64 | 11.91 | 11.91 | -2.70% | 1,826 |
| Feb 24, 2026 | 12.77 | 12.77 | 11.80 | 12.24 | 12.24 | -0.33% | 1,927 |
| Feb 23, 2026 | 12.02 | 12.43 | 11.32 | 12.28 | 12.28 | 3.11% | 12,386 |
| Feb 20, 2026 | 12.10 | 12.35 | 11.74 | 11.91 | 11.91 | -3.56% | 4,699 |
| Feb 19, 2026 | 13.10 | 13.10 | 11.87 | 12.35 | 12.35 | -1.12% | 28,309 |
| Feb 18, 2026 | 12.66 | 12.66 | 11.53 | 12.49 | 12.49 | 3.57% | 3,285 |
| Feb 17, 2026 | 12.49 | 12.61 | 12.01 | 12.06 | 12.06 | 0.42% | 6,091 |
| Feb 16, 2026 | 12.65 | 12.73 | 11.77 | 12.01 | 12.01 | -1.15% | 16,302 |
| Feb 13, 2026 | 12.15 | 12.15 | 11.01 | 12.15 | 12.15 | 4.92% | 41,342 |
| Feb 12, 2026 | 10.80 | 11.58 | 10.80 | 11.58 | 11.58 | 4.99% | 11,658 |
| Feb 11, 2026 | 11.47 | 11.47 | 10.70 | 11.03 | 11.03 | -1.08% | 3,564 |
| Feb 10, 2026 | 11.99 | 11.99 | 10.93 | 11.15 | 11.15 | -3.04% | 20,807 |
| Feb 9, 2026 | 10.95 | 11.89 | 10.95 | 11.50 | 11.50 | - | 4,346 |
| Feb 6, 2026 | 12.00 | 12.55 | 11.40 | 11.50 | 11.50 | -4.01% | 3,010 |
| Feb 5, 2026 | 12.89 | 12.89 | 11.72 | 11.98 | 11.98 | -2.44% | 2,749 |
| Feb 4, 2026 | 12.36 | 12.36 | 12.05 | 12.28 | 12.28 | 4.16% | 3,592 |
| Feb 3, 2026 | 11.81 | 12.60 | 11.46 | 11.79 | 11.79 | -2.16% | 2,152 |
| Feb 2, 2026 | 12.98 | 12.98 | 12.05 | 12.05 | 12.05 | -4.97% | 2,588 |
| Feb 1, 2026 | 12.14 | 13.00 | 11.78 | 12.68 | 12.68 | 2.34% | 8,325 |
| Jan 30, 2026 | 12.74 | 12.74 | 11.54 | 12.39 | 12.39 | 2.06% | 6,879 |
| Jan 29, 2026 | 11.97 | 12.20 | 11.05 | 12.14 | 12.14 | 4.48% | 3,328 |
| Jan 28, 2026 | 12.16 | 12.76 | 11.61 | 11.62 | 11.62 | -4.44% | 18,551 |
| Jan 27, 2026 | 12.16 | 12.25 | 12.16 | 12.16 | 12.16 | -5.00% | 22,466 |
| Jan 23, 2026 | 12.15 | 12.82 | 11.61 | 12.80 | 12.80 | 4.83% | 7,901 |
| Jan 22, 2026 | 12.10 | 12.74 | 12.10 | 12.21 | 12.21 | -4.08% | 14,034 |
| Jan 21, 2026 | 13.66 | 13.66 | 12.73 | 12.73 | 12.73 | -4.93% | 12,155 |
| Jan 20, 2026 | 13.39 | 13.90 | 13.39 | 13.39 | 13.39 | -4.97% | 4,595 |
| Jan 19, 2026 | 13.20 | 14.17 | 12.95 | 14.09 | 14.09 | 3.37% | 10,655 |
| Jan 16, 2026 | 13.53 | 14.49 | 13.20 | 13.63 | 13.63 | -1.30% | 9,436 |
| Jan 14, 2026 | 13.33 | 14.27 | 13.05 | 13.81 | 13.81 | 1.54% | 12,641 |
| Jan 13, 2026 | 12.36 | 13.66 | 12.36 | 13.60 | 13.60 | 4.53% | 4,935 |
| Jan 12, 2026 | 13.38 | 13.90 | 13.01 | 13.01 | 13.01 | -4.69% | 8,509 |
| Jan 9, 2026 | 14.25 | 14.94 | 13.55 | 13.65 | 13.65 | -4.21% | 7,428 |
| Jan 8, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 3,671 |
| Jan 7, 2026 | 15.45 | 15.45 | 14.05 | 15.00 | 15.00 | 1.69% | 25,875 |
| Jan 6, 2026 | 14.89 | 14.93 | 14.23 | 14.75 | 14.75 | 3.65% | 50,849 |
| Jan 5, 2026 | 12.92 | 14.25 | 12.92 | 14.23 | 14.23 | 4.79% | 29,654 |
| Jan 2, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -4.97% | 7,212 |
| Jan 1, 2026 | 14.32 | 14.32 | 13.60 | 14.29 | 14.29 | -0.14% | 51,974 |
| Dec 31, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -4.98% | 34,429 |
| Dec 30, 2025 | 15.81 | 15.81 | 14.32 | 15.06 | 15.06 | - | 99,935 |
| Dec 29, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 4.95% | 9,705 |
| Dec 26, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4.97% | 10,018 |
| Dec 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 4.99% | 7,224 |
| Dec 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5.00% | 96,433 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.98% | 6,491 |
| Dec 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.95% | 7,810 |
| Dec 18, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.98% | 4,956 |
| Dec 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -5.00% | 3,933 |
| Dec 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -5.00% | 6,275 |
| Dec 15, 2025 | 17.69 | 17.69 | 16.01 | 16.01 | 16.01 | -4.99% | 185,257 |
| Dec 12, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 9.99% | 47,907 |
| Dec 11, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 9.98% | 63,973 |
| Dec 10, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 9.94% | 25,307 |
| Dec 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 19.98% | 57,987 |
| Dec 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 20.00% | 29,911 |
| Dec 5, 2025 | 9.01 | 9.01 | 8.54 | 8.80 | 8.80 | -1.90% | 17,108 |
| Dec 4, 2025 | 8.69 | 8.97 | 8.69 | 8.97 | 8.97 | 3.34% | 2,010 |
| Dec 3, 2025 | 8.99 | 8.99 | 8.65 | 8.68 | 8.68 | 1.52% | 9,293 |
| Dec 2, 2025 | 8.30 | 8.90 | 8.30 | 8.55 | 8.55 | 4.14% | 6,878 |
| Dec 1, 2025 | 8.18 | 8.95 | 8.18 | 8.21 | 8.21 | -3.41% | 2,588 |
| Nov 28, 2025 | 8.95 | 8.95 | 8.50 | 8.50 | 8.50 | -5.03% | 619 |
| Nov 27, 2025 | 8.94 | 8.95 | 8.94 | 8.95 | 8.95 | -0.56% | 4,084 |
| Nov 26, 2025 | 8.50 | 9.11 | 8.50 | 9.00 | 9.00 | -1.64% | 5,712 |
| Nov 25, 2025 | 9.20 | 9.20 | 8.60 | 9.15 | 9.15 | 5.41% | 310 |
| Nov 24, 2025 | 8.68 | 8.68 | 8.65 | 8.68 | 8.68 | -3.45% | 4,014 |
| Nov 21, 2025 | 8.61 | 9.60 | 8.61 | 8.99 | 8.99 | 0.56% | 7,208 |
| Nov 20, 2025 | 8.64 | 8.97 | 8.37 | 8.94 | 8.94 | 3.23% | 6,190 |
| Nov 19, 2025 | 8.66 | 8.67 | 8.41 | 8.66 | 8.66 | - | 4,101 |
| Nov 18, 2025 | 8.66 | 8.66 | 8.61 | 8.66 | 8.66 | -0.23% | 23,617 |
| Nov 17, 2025 | 8.89 | 8.89 | 8.68 | 8.68 | 8.68 | -1.14% | 7,523 |
| Nov 14, 2025 | 8.42 | 8.95 | 8.42 | 8.78 | 8.78 | 4.90% | 3,778 |
| Nov 13, 2025 | 9.48 | 9.48 | 8.33 | 8.37 | 8.37 | -3.24% | 12,782 |
| Nov 12, 2025 | 9.11 | 9.11 | 8.53 | 8.65 | 8.65 | -5.05% | 18,788 |
| Nov 11, 2025 | 8.90 | 9.29 | 8.90 | 9.11 | 9.11 | 3.64% | 5,004 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | -2.44% | 35,625 |
| Nov 7, 2025 | 9.00 | 9.49 | 9.00 | 9.01 | 9.01 | 0.11% | 16,099 |
| Nov 6, 2025 | 9.94 | 9.94 | 9.00 | 9.00 | 9.00 | -7.22% | 10,271 |
| Nov 4, 2025 | 10.76 | 10.76 | 9.70 | 9.70 | 9.70 | 5.32% | 5,152 |
| Nov 3, 2025 | 9.50 | 9.50 | 9.01 | 9.21 | 9.21 | -3.56% | 2,573 |
| Oct 31, 2025 | 9.55 | 9.55 | 9.31 | 9.55 | 9.55 | -0.73% | 6,335 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.07 | 9.62 | 9.62 | 2.01% | 1,371 |
| Oct 29, 2025 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | -0.32% | 1,366 |
| Oct 28, 2025 | 9.53 | 9.53 | 9.46 | 9.46 | 9.46 | -0.94% | 457 |
| Oct 27, 2025 | 9.00 | 10.48 | 9.00 | 9.55 | 9.55 | 1.70% | 2,266 |
| Oct 24, 2025 | 9.84 | 9.84 | 9.39 | 9.39 | 9.39 | -5.06% | 1,848 |
| Oct 23, 2025 | 10.98 | 10.98 | 9.31 | 9.89 | 9.89 | 5.44% | 3,938 |
| Oct 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 617 |
| Oct 20, 2025 | 9.70 | 9.70 | 8.00 | 9.40 | 9.40 | -4.86% | 1,801 |
| Oct 17, 2025 | 9.28 | 9.88 | 9.01 | 9.88 | 9.88 | 5.89% | 1,387 |
| Oct 16, 2025 | 9.34 | 9.51 | 9.33 | 9.33 | 9.33 | -0.21% | 810 |
| Oct 15, 2025 | 9.62 | 9.62 | 9.35 | 9.35 | 9.35 | -3.11% | 3,514 |
| Oct 14, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -3.31% | 3,268 |