Skip to main content
Money Masters Leasing & Finance Limited (BOM:535910)
India flag India · Delayed Price · Currency is INR
0.680
-0.010 (-1.45%)
At close: Apr 28, 2026

BOM:535910 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.690.660.680.68-1.45%733,266
Apr 27, 20260.720.750.690.690.69-4.17%332,936
Apr 24, 20260.740.760.710.720.72-2.70%22,836
Apr 23, 20260.720.750.700.740.742.78%153,639
Apr 22, 20260.720.720.680.720.721.41%105,528
Apr 21, 20260.740.740.700.710.71-51,234
Apr 20, 20260.730.730.700.710.71-2.74%206,310
Apr 17, 20260.760.790.730.730.73-3.95%254,816
Apr 16, 20260.770.790.740.760.76-738,152
Apr 15, 20260.730.760.730.760.764.11%77,752
Apr 13, 20260.750.750.690.730.731.39%101,770
Apr 10, 20260.730.730.700.720.722.86%152,420
Apr 9, 20260.700.700.700.700.704.48%43,361
Apr 8, 20260.670.670.670.670.674.69%18,999
Apr 7, 20260.640.640.640.640.644.92%29,533
Apr 6, 20260.610.610.600.610.613.39%134,325
Apr 2, 20260.560.590.550.590.593.51%27,548
Apr 1, 20260.560.570.550.570.573.64%44,298
Mar 30, 20260.580.600.550.550.55-5.17%183,528
Mar 27, 20260.640.650.580.580.58-9.38%710,132
Mar 25, 20260.670.700.630.640.64-5.88%241,341
Mar 24, 20260.660.700.620.680.68-219,870
Mar 23, 20260.740.740.670.680.68-5.56%90,019
Mar 20, 20260.720.750.690.720.724.35%449,866
Mar 19, 20260.700.720.670.690.69-54,625
Mar 18, 20260.710.730.660.690.69-70,035
Mar 17, 20260.720.730.690.690.69-4.17%73,646
Mar 16, 20260.730.730.690.720.721.41%76,712
Mar 13, 20260.740.740.670.710.71-1.39%155,399
Mar 12, 20260.720.740.700.720.724.35%323,908
Mar 11, 20260.730.740.660.690.69-5.48%571,262
Mar 10, 20260.820.820.720.730.73-7.59%688,717
Mar 9, 20260.830.830.780.790.79-5.95%106,327
Mar 6, 20260.790.840.780.840.846.33%22,412
Mar 5, 20260.770.820.770.790.79-3.66%150,397
Mar 4, 20260.780.840.720.820.825.13%351,919
Mar 2, 20260.830.830.770.780.78-4.88%143,045
Feb 27, 20260.830.830.780.820.825.13%90,884
Feb 26, 20260.820.840.770.780.78-4.88%182,973
Feb 25, 20260.810.870.760.820.821.23%268,797
Feb 24, 20260.770.820.770.810.815.19%644,958
Feb 23, 20260.800.830.770.770.77-1.28%344,183
Feb 20, 20260.800.800.750.780.781.30%73,090
Feb 19, 20260.780.800.720.770.775.48%245,820
Feb 18, 20260.670.750.640.730.735.80%918,340
Feb 17, 20260.710.720.670.690.69-2.82%116,106
Feb 16, 20260.690.720.690.710.714.41%225,973
Feb 13, 20260.680.680.660.680.681.49%59,834
Feb 12, 20260.650.680.630.670.673.08%169,257
Feb 11, 20260.650.650.630.650.651.56%85,977
Feb 10, 20260.650.650.630.640.641.59%83,498
Feb 9, 20260.650.650.590.630.631.61%64,928
Feb 6, 20260.650.650.580.620.62-213,706
Feb 5, 20260.670.670.600.620.62-4.62%246,769
Feb 4, 20260.660.680.620.650.65-297,165
Feb 3, 20260.670.680.630.650.65-1.52%261,643
Feb 2, 20260.700.700.650.660.66-2.94%109,025
Feb 1, 20260.690.720.660.680.68-1.45%575,206
Jan 30, 20260.700.700.670.690.69-1.43%265,563
Jan 29, 20260.680.700.660.700.702.94%356,864
Jan 28, 20260.710.740.680.680.68-4.23%179,307
Jan 27, 20260.740.740.680.710.71-70,231
Jan 23, 20260.770.770.710.710.71-4.05%246,175
Jan 22, 20260.740.740.710.740.744.23%241,434
Jan 21, 20260.670.710.650.710.714.41%426,101
Jan 20, 20260.690.720.660.680.68-1.45%308,004
Jan 19, 20260.750.750.690.690.69-4.17%273,486
Jan 16, 20260.760.770.710.720.72-2.70%403,576
Jan 14, 20260.710.740.710.740.744.23%188,066
Jan 13, 20260.710.710.660.710.714.41%200,380
Jan 12, 20260.650.680.620.680.684.62%495,244
Jan 9, 20260.660.700.650.650.65-4.41%490,718
Jan 8, 20260.700.700.680.680.68-4.23%266,150
Jan 7, 20260.720.720.690.710.71-40,812
Jan 6, 20260.710.720.700.710.71-1.39%97,917
Jan 5, 20260.740.740.710.720.72-1.37%228,031
Jan 2, 20260.750.750.720.730.73-2.67%251,218
Jan 1, 20260.750.760.730.750.75-91,987
Dec 31, 20250.740.760.710.750.752.74%104,130
Dec 30, 20250.760.760.730.730.73-3.95%230,928
Dec 29, 20250.780.780.740.760.76-243,159
Dec 26, 20250.800.800.750.760.76-2.56%432,161
Dec 24, 20250.750.790.750.780.781.30%214,858
Dec 23, 20250.840.840.770.770.77-4.94%449,556
Dec 22, 20250.810.820.760.810.812.53%429,493
Dec 19, 20250.820.830.770.790.79-2.47%214,794
Dec 18, 20250.860.860.810.810.81-4.71%256,101
Dec 17, 20250.890.930.850.850.85-4.49%401,291
Dec 16, 20250.900.920.870.890.89-1.11%317,100
Dec 15, 20250.870.910.860.900.903.45%253,115
Dec 12, 20250.930.930.870.870.87-4.40%506,186
Dec 11, 20250.970.970.900.910.91-3.19%254,873
Dec 10, 20250.950.950.900.940.94-350,020
Dec 9, 20250.980.980.940.940.94-4.08%119,420
Dec 8, 20250.950.980.950.980.983.16%88,314
Dec 5, 20250.930.950.890.950.953.26%66,089
Dec 4, 20250.950.970.910.920.92-3.16%48,138
Dec 3, 20250.920.950.880.950.954.40%92,479
Dec 2, 20250.920.930.860.910.911.11%104,315
Dec 1, 20250.900.920.850.900.902.27%87,971