Apoorva Leasing Finance and Investment Company Limited (BOM:539545)
India
· Delayed Price · Currency is INR 37.40
+2.17 (6.16%)
At close: Apr 28, 2026
BOM:539545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | 2 |
| Apr 28, 2026 | 37.99 | 37.99 | 34.90 | 37.40 | 37.40 | 6.16% | 424 |
| Apr 27, 2026 | 36.50 | 38.00 | 35.00 | 35.23 | 35.23 | -3.48% | 302 |
| Apr 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1 |
| Apr 23, 2026 | 34.89 | 36.50 | 34.89 | 36.50 | 36.50 | 4.32% | 9 |
| Apr 22, 2026 | 35.90 | 35.90 | 34.50 | 34.99 | 34.99 | -2.81% | 130 |
| Apr 21, 2026 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | -1.40% | 17 |
| Apr 20, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.27% | 1 |
| Apr 17, 2026 | 37.45 | 37.45 | 33.73 | 36.61 | 36.61 | -2.30% | 514 |
| Apr 16, 2026 | 38.00 | 38.00 | 37.47 | 37.47 | 37.47 | 4.11% | 122 |
| Apr 15, 2026 | 38.75 | 38.75 | 35.99 | 35.99 | 35.99 | -1.02% | 116 |
| Apr 13, 2026 | 37.50 | 37.50 | 32.80 | 36.36 | 36.36 | 3.74% | 376 |
| Apr 10, 2026 | 32.30 | 35.85 | 32.30 | 35.05 | 35.05 | 3.12% | 884 |
| Apr 9, 2026 | 36.99 | 36.99 | 32.00 | 33.99 | 33.99 | 0.09% | 110 |
| Apr 8, 2026 | 39.00 | 39.00 | 33.37 | 33.96 | 33.96 | -8.39% | 1,928 |
| Apr 7, 2026 | 37.14 | 37.14 | 37.07 | 37.07 | 37.07 | 4.78% | 4 |
| Apr 6, 2026 | 36.99 | 37.00 | 35.15 | 35.38 | 35.38 | -4.38% | 57 |
| Apr 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.25% | 4 |
| Apr 1, 2026 | 37.00 | 37.00 | 34.18 | 35.49 | 35.49 | -1.33% | 21 |
| Mar 30, 2026 | 34.63 | 36.00 | 34.63 | 35.97 | 35.97 | 4.50% | 19 |
| Mar 27, 2026 | 34.46 | 34.46 | 32.90 | 34.42 | 34.42 | -0.61% | 190 |
| Mar 25, 2026 | 34.63 | 34.63 | 33.00 | 34.63 | 34.63 | - | 66 |
| Mar 24, 2026 | 35.00 | 35.00 | 33.37 | 34.63 | 34.63 | -1.37% | 176 |
| Mar 23, 2026 | 35.00 | 35.11 | 34.52 | 35.11 | 35.11 | -3.33% | 184 |
| Mar 20, 2026 | 36.93 | 36.93 | 35.11 | 36.32 | 36.32 | -1.71% | 3 |
| Mar 18, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 321 |
| Mar 17, 2026 | 37.76 | 37.76 | 34.19 | 36.95 | 36.95 | 2.70% | 538 |
| Mar 16, 2026 | 38.00 | 38.00 | 35.50 | 35.98 | 35.98 | -1.13% | 93 |
| Mar 13, 2026 | 40.20 | 40.20 | 36.39 | 36.39 | 36.39 | -4.96% | 82 |
| Mar 12, 2026 | 36.50 | 38.70 | 36.00 | 38.29 | 38.29 | 2.49% | 806 |
| Mar 11, 2026 | 37.93 | 37.93 | 34.33 | 37.36 | 37.36 | 3.40% | 1,879 |
| Mar 10, 2026 | 34.36 | 37.90 | 34.36 | 36.13 | 36.13 | -0.08% | 441 |
| Mar 6, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | 4 |
| Mar 5, 2026 | 35.04 | 37.52 | 34.00 | 36.16 | 36.16 | 1.15% | 241 |
| Mar 4, 2026 | 35.82 | 35.82 | 33.00 | 35.75 | 35.75 | 4.78% | 52 |
| Mar 2, 2026 | 37.65 | 37.65 | 34.08 | 34.12 | 34.12 | -4.88% | 543 |
| Feb 27, 2026 | 32.60 | 35.95 | 32.60 | 35.87 | 35.87 | 4.58% | 123 |
| Feb 26, 2026 | 35.00 | 35.97 | 34.28 | 34.30 | 34.30 | -4.93% | 437 |
| Feb 24, 2026 | 36.29 | 36.29 | 34.48 | 36.08 | 36.08 | -0.58% | 76 |
| Feb 23, 2026 | 37.96 | 37.96 | 35.00 | 36.29 | 36.29 | 0.33% | 174 |
| Feb 20, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - | 2 |
| Feb 19, 2026 | 36.66 | 36.66 | 36.17 | 36.17 | 36.17 | 3.58% | 60 |
| Feb 18, 2026 | 33.50 | 34.92 | 33.18 | 34.92 | 34.92 | - | 421 |
| Feb 17, 2026 | 35.10 | 35.10 | 34.92 | 34.92 | 34.92 | -0.51% | 151 |
| Feb 12, 2026 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | 1.92% | 12 |
| Feb 10, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 4.94% | 3 |
| Feb 9, 2026 | 32.00 | 33.00 | 31.00 | 32.82 | 32.82 | 4.03% | 369 |
| Feb 6, 2026 | 31.70 | 31.70 | 31.51 | 31.55 | 31.55 | 4.44% | 130 |
| Feb 5, 2026 | 29.53 | 30.25 | 29.53 | 30.21 | 30.21 | 4.79% | 148 |
| Feb 4, 2026 | 29.25 | 29.73 | 28.81 | 28.83 | 28.83 | 1.80% | 2,182 |
| Feb 3, 2026 | 32.90 | 32.90 | 28.15 | 28.32 | 28.32 | -5.69% | 296 |
| Feb 2, 2026 | 33.08 | 33.08 | 29.86 | 30.03 | 30.03 | -9.22% | 2,026 |
| Feb 1, 2026 | 34.00 | 34.00 | 33.06 | 33.08 | 33.08 | -9.81% | 79 |
| Jan 28, 2026 | 36.75 | 36.75 | 36.26 | 36.68 | 36.68 | 9.17% | 2,001 |
| Jan 27, 2026 | 34.30 | 38.60 | 33.35 | 33.60 | 33.60 | -9.31% | 856 |
| Jan 23, 2026 | 38.81 | 39.00 | 35.10 | 37.05 | 37.05 | -5.00% | 35 |
| Jan 22, 2026 | 39.47 | 40.50 | 35.68 | 39.00 | 39.00 | -1.19% | 146 |
| Jan 21, 2026 | 38.46 | 42.25 | 36.00 | 39.47 | 39.47 | 2.57% | 1,558 |
| Jan 20, 2026 | 37.02 | 38.50 | 35.00 | 38.48 | 38.48 | 4.06% | 184 |
| Jan 19, 2026 | 32.00 | 37.65 | 31.80 | 36.98 | 36.98 | 7.81% | 4,075 |
| Jan 16, 2026 | 37.40 | 37.40 | 30.65 | 34.30 | 34.30 | 0.88% | 4,269 |
| Jan 14, 2026 | 36.31 | 40.29 | 34.00 | 34.00 | 34.00 | -7.31% | 2,010 |
| Jan 13, 2026 | 37.50 | 38.25 | 32.90 | 36.68 | 36.68 | 3.32% | 2,009 |
| Jan 12, 2026 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | 1.87% | 3 |
| Jan 9, 2026 | 37.85 | 37.85 | 32.16 | 34.85 | 34.85 | -2.38% | 1,135 |
| Jan 8, 2026 | 35.80 | 35.80 | 35.63 | 35.70 | 35.70 | -0.25% | 8 |
| Jan 7, 2026 | 36.85 | 36.85 | 35.79 | 35.79 | 35.79 | 2.70% | 14 |
| Jan 6, 2026 | 33.00 | 36.00 | 32.00 | 34.85 | 34.85 | -1.94% | 657 |
| Jan 5, 2026 | 35.85 | 35.85 | 35.54 | 35.54 | 35.54 | -1.00% | 207 |
| Jan 2, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 4 |
| Jan 1, 2026 | 35.92 | 35.92 | 32.40 | 35.90 | 35.90 | -0.06% | 898 |
| Dec 31, 2025 | 36.00 | 36.00 | 35.92 | 35.92 | 35.92 | 8.88% | 943 |
| Dec 30, 2025 | 30.01 | 32.99 | 30.01 | 32.99 | 32.99 | 9.46% | 338 |
| Dec 29, 2025 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | 0.13% | 660 |
| Dec 26, 2025 | 29.03 | 30.10 | 29.03 | 30.10 | 30.10 | -5.82% | 793 |
| Dec 19, 2025 | 32.70 | 32.70 | 31.81 | 31.96 | 31.96 | -9.51% | 6 |
| Dec 17, 2025 | 34.00 | 35.88 | 34.00 | 35.32 | 35.32 | 1.82% | 10 |
| Dec 16, 2025 | 32.99 | 35.89 | 30.35 | 34.69 | 34.69 | 6.18% | 308 |
| Dec 15, 2025 | 30.60 | 32.67 | 30.00 | 32.67 | 32.67 | -1.00% | 5 |
| Dec 11, 2025 | 35.05 | 35.05 | 33.00 | 33.00 | 33.00 | 3.55% | 725 |
| Dec 10, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.50% | 250 |
| Dec 9, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | 8 |
| Dec 8, 2025 | 35.10 | 35.10 | 32.00 | 32.03 | 32.03 | -5.43% | 31 |
| Dec 5, 2025 | 34.16 | 34.20 | 32.00 | 33.87 | 33.87 | -0.85% | 7 |
| Dec 4, 2025 | 36.90 | 36.90 | 31.21 | 34.16 | 34.16 | 1.79% | 282 |
| Dec 3, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - | 93 |
| Dec 2, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - | 15 |
| Nov 28, 2025 | 34.07 | 34.24 | 33.56 | 33.56 | 33.56 | -1.99% | 28 |
| Nov 27, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - | 71 |
| Nov 26, 2025 | 34.30 | 34.80 | 34.00 | 34.24 | 34.24 | -7.41% | 604 |
| Nov 25, 2025 | 39.00 | 40.10 | 36.98 | 36.98 | 36.98 | 0.49% | 8 |
| Nov 24, 2025 | 36.80 | 36.80 | 33.50 | 36.80 | 36.80 | 0.57% | 454 |
| Nov 20, 2025 | 38.00 | 38.00 | 32.62 | 36.59 | 36.59 | 1.08% | 115 |
| Nov 19, 2025 | 36.54 | 36.54 | 33.65 | 36.20 | 36.20 | 8.68% | 1,618 |
| Nov 18, 2025 | 38.98 | 38.98 | 33.31 | 33.31 | 33.31 | -7.29% | 130 |
| Nov 17, 2025 | 34.61 | 37.49 | 34.61 | 35.93 | 35.93 | 3.81% | 253 |
| Nov 14, 2025 | 35.40 | 35.40 | 34.38 | 34.61 | 34.61 | -9.37% | 204 |
| Nov 13, 2025 | 38.19 | 38.19 | 37.85 | 38.19 | 38.19 | - | 201 |
| Nov 12, 2025 | 39.98 | 39.98 | 33.80 | 38.19 | 38.19 | 4.80% | 661 |
| Nov 11, 2025 | 34.52 | 37.22 | 33.60 | 36.44 | 36.44 | 7.68% | 234 |