Abhinav Leasing and Finance Limited (BOM:538952)
India
· Delayed Price · Currency is INR 1.390
-0.030 (-2.11%)
At close: Apr 28, 2026
BOM:538952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.39 | 1.39 | 1.12 | 1.29 | 1.29 | -7.19% | 89,713 |
| Apr 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 19,763 |
| Apr 27, 2026 | 1.20 | 1.44 | 1.20 | 1.42 | 1.42 | 10.08% | 5,895 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 4,268 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | - | 2,943 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 1,038 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,134 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | -1.52% | 6,575 |
| Apr 17, 2026 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | 0.76% | 6,139 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 26,851 |
| Apr 15, 2026 | 1.30 | 1.45 | 1.30 | 1.40 | 1.40 | 7.69% | 900 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 12,317 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -11.69% | 61,896 |
| Apr 9, 2026 | 1.33 | 1.54 | 1.30 | 1.54 | 1.54 | 15.79% | 25,457 |
| Apr 8, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 3,661 |
| Apr 7, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 4,178 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | 4.69% | 8,517 |
| Apr 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 1,201 |
| Apr 1, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -5.19% | 6,081 |
| Mar 30, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 11,650 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | 10.62% | 14,774 |
| Mar 25, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 38,945 |
| Mar 24, 2026 | 1.00 | 1.20 | 1.00 | 1.06 | 1.06 | -13.82% | 15,582 |
| Mar 23, 2026 | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | 8.85% | 2,966 |
| Mar 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -9.60% | 17,236 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 13,783 |
| Mar 18, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 7,670 |
| Mar 17, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 1,418 |
| Mar 16, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | - | 1,717 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 1,504 |
| Mar 12, 2026 | 1.00 | 1.29 | 1.00 | 1.29 | 1.29 | 7.50% | 3,799 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 20,945 |
| Mar 10, 2026 | 1.13 | 1.29 | 1.13 | 1.20 | 1.20 | 8.11% | 19,561 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.11 | 1.11 | 1.11 | -16.54% | 12,810 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 1,826 |
| Mar 5, 2026 | 1.29 | 1.34 | 1.20 | 1.34 | 1.34 | 3.88% | 26,272 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -6.52% | 5,284 |
| Mar 2, 2026 | 1.22 | 1.38 | 1.05 | 1.38 | 1.38 | 6.98% | 6,319 |
| Feb 27, 2026 | 1.11 | 1.29 | 1.11 | 1.29 | 1.29 | 1.57% | 31,699 |
| Feb 26, 2026 | 1.12 | 1.27 | 1.12 | 1.27 | 1.27 | -1.55% | 4,698 |
| Feb 25, 2026 | 1.25 | 1.29 | 1.19 | 1.29 | 1.29 | 1.57% | 6,467 |
| Feb 24, 2026 | 1.10 | 1.38 | 1.10 | 1.27 | 1.27 | -5.93% | 28,341 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 25,392 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 10,079 |
| Feb 19, 2026 | 1.28 | 1.39 | 1.27 | 1.39 | 1.39 | 7.75% | 36,971 |
| Feb 18, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 20,372 |
| Feb 17, 2026 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | 6.72% | 14,194 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.09 | 1.19 | 1.19 | - | 31,156 |
| Feb 13, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 17,569 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 2.59% | 22,555 |
| Feb 11, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 25,748 |
| Feb 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 2,948 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 4.63% | 12,586 |
| Feb 6, 2026 | 1.02 | 1.09 | 0.97 | 1.08 | 1.08 | -9.24% | 62,489 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | 0.85% | 2,003 |
| Feb 4, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 3.51% | 4,909 |
| Feb 3, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 11,176 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.17% | 253 |
| Feb 1, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 2,537 |
| Jan 30, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 6.36% | 8,157 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 26,811 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | - | 17,633 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 5,651 |
| Jan 23, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 3,755 |
| Jan 22, 2026 | 1.07 | 1.24 | 1.07 | 1.14 | 1.14 | 7.55% | 3,845 |
| Jan 21, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 81,760 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 4,044 |
| Jan 19, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 15,334 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 24,766 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 3.54% | 3,368 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 12,509 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 8,683 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 1.72% | 2,399 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 18,675 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.16 | 1.16 | 1.16 | 1.75% | 9,440 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 11,471 |
| Jan 5, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 12,375 |
| Jan 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 7,050 |
| Jan 1, 2026 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | 2.59% | 55,230 |
| Dec 31, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 20,544 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -5.69% | 17,500 |
| Dec 29, 2025 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 9.82% | 22,491 |
| Dec 26, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 13,480 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 14,748 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,090 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 26,050 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 16,989 |
| Dec 18, 2025 | 1.15 | 1.29 | 1.15 | 1.22 | 1.22 | -6.15% | 12,502 |
| Dec 17, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,980 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 28,355 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 6,791 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 2,837 |
| Dec 11, 2025 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | -1.59% | 8,101 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 6,863 |
| Dec 9, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 1,410 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 2,134 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10,015 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 10,392 |
| Dec 3, 2025 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 5.79% | 549 |
| Dec 2, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,274 |