Brijlaxmi Leasing & Finance Limited (BOM:532113)
India
· Delayed Price · Currency is INR 11.31
-0.59 (-4.96%)
At close: Apr 28, 2026
BOM:532113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.50 | 11.87 | 11.50 | 11.87 | 11.87 | 4.95% | 10,702 |
| Apr 28, 2026 | 11.90 | 11.90 | 11.31 | 11.31 | 11.31 | -4.96% | 1,797 |
| Apr 27, 2026 | 11.41 | 11.90 | 11.40 | 11.90 | 11.90 | 4.29% | 1,262 |
| Apr 24, 2026 | 11.60 | 11.60 | 11.40 | 11.41 | 11.41 | -4.92% | 1,195 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | -1.64% | 264 |
| Apr 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.61% | 626 |
| Apr 21, 2026 | 12.80 | 12.80 | 12.79 | 12.79 | 12.79 | -0.23% | 264 |
| Apr 20, 2026 | 11.82 | 12.85 | 11.82 | 12.82 | 12.82 | 3.55% | 282 |
| Apr 17, 2026 | 11.77 | 12.38 | 11.77 | 12.38 | 12.38 | 4.74% | 325 |
| Apr 16, 2026 | 11.75 | 12.30 | 11.75 | 11.82 | 11.82 | 0.17% | 387 |
| Apr 15, 2026 | 11.35 | 11.89 | 11.35 | 11.80 | 11.80 | 4.15% | 16,179 |
| Apr 13, 2026 | 11.25 | 11.33 | 11.25 | 11.33 | 11.33 | -3.57% | 1,456 |
| Apr 10, 2026 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -0.25% | 11,550 |
| Apr 9, 2026 | 11.25 | 12.32 | 11.23 | 11.78 | 11.78 | 0.34% | 71,197 |
| Apr 8, 2026 | 11.75 | 11.75 | 10.85 | 11.74 | 11.74 | 4.54% | 406 |
| Apr 7, 2026 | 11.10 | 11.65 | 11.07 | 11.23 | 11.23 | -3.61% | 12,005 |
| Apr 6, 2026 | 11.65 | 11.97 | 11.65 | 11.65 | 11.65 | -4.98% | 18,288 |
| Apr 2, 2026 | 12.96 | 12.96 | 11.74 | 12.26 | 12.26 | -0.73% | 111,097 |
| Apr 1, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.93% | 5,363 |
| Mar 30, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 5.00% | 12,264 |
| Mar 27, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 4.96% | 3,338 |
| Mar 25, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 4.91% | 5,060 |
| Mar 24, 2026 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | 4.41% | 2,140 |
| Mar 23, 2026 | 10.50 | 10.50 | 9.74 | 9.75 | 9.75 | -4.88% | 7,361 |
| Mar 20, 2026 | 10.25 | 10.25 | 9.95 | 10.25 | 10.25 | 3.02% | 172 |
| Mar 19, 2026 | 10.98 | 10.98 | 9.95 | 9.95 | 9.95 | -4.97% | 2,040 |
| Mar 18, 2026 | 10.48 | 10.48 | 9.56 | 10.47 | 10.47 | 4.80% | 4,966 |
| Mar 17, 2026 | 10.25 | 10.25 | 9.76 | 9.99 | 9.99 | -2.54% | 1,387 |
| Mar 16, 2026 | 10.00 | 10.40 | 9.55 | 10.25 | 10.25 | 2.60% | 5,546 |
| Mar 13, 2026 | 9.82 | 10.19 | 9.52 | 9.99 | 9.99 | 1.73% | 6,590 |
| Mar 12, 2026 | 10.77 | 10.77 | 9.79 | 9.82 | 9.82 | -4.47% | 8,877 |
| Mar 11, 2026 | 9.51 | 10.28 | 9.50 | 10.28 | 10.28 | 2.80% | 28,486 |
| Mar 10, 2026 | 10.27 | 10.27 | 9.33 | 10.00 | 10.00 | 2.15% | 9,160 |
| 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 |