Leading Leasing Finance and Investment Company Limited (BOM:540360)
India
· Delayed Price · Currency is INR 1.530
-0.080 (-4.97%)
At close: Apr 28, 2026
BOM:540360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -4.58% | 3,356,880 |
| Apr 28, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 13,552,342 |
| Apr 27, 2026 | 1.63 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 3,641,158 |
| Apr 24, 2026 | 1.79 | 1.81 | 1.69 | 1.69 | 1.69 | -4.52% | 2,071,170 |
| Apr 23, 2026 | 1.74 | 1.82 | 1.71 | 1.77 | 1.77 | -1.12% | 2,741,802 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 6,418,607 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.61 | 1.71 | 1.71 | 4.91% | 6,936,525 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 4.49% | 658,077 |
| Apr 17, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 4.70% | 4,731,909 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | 1.36% | 4,417,259 |
| Apr 15, 2026 | 1.44 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 4,805,667 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 3,266,182 |
| Apr 10, 2026 | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -3.95% | 3,914,921 |
| Apr 9, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 2,434,022 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -1.99% | 8,883,449 |
| Apr 7, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 4.86% | 6,819,919 |
| Apr 6, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 4.35% | 4,276,831 |
| Apr 2, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 3,725,320 |
| Apr 1, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 3.91% | 2,789,786 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 925,319 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -4.96% | 3,007,904 |
| Mar 25, 2026 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -4.08% | 5,131,675 |
| Mar 24, 2026 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 2,324,247 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | 1,095,207 |
| Mar 20, 2026 | 1.55 | 1.64 | 1.50 | 1.62 | 1.62 | 3.18% | 5,963,040 |
| Mar 19, 2026 | 1.66 | 1.68 | 1.57 | 1.57 | 1.57 | -4.85% | 6,332,005 |
| Mar 18, 2026 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | -4.62% | 7,270,352 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.73 | 1.73 | 1.73 | -4.95% | 2,021,475 |
| Mar 16, 2026 | 1.90 | 2.00 | 1.82 | 1.82 | 1.82 | -4.71% | 11,157,520 |
| Mar 13, 2026 | 2.12 | 2.14 | 1.91 | 1.91 | 1.91 | -9.91% | 6,729,385 |
| Mar 12, 2026 | 2.18 | 2.22 | 1.98 | 2.12 | 2.12 | -1.40% | 1,563,751 |
| Mar 11, 2026 | 2.37 | 2.37 | 2.10 | 2.15 | 2.15 | -7.33% | 2,430,677 |
| Mar 10, 2026 | 2.30 | 2.38 | 2.26 | 2.32 | 2.32 | 2.20% | 2,149,384 |
| Mar 9, 2026 | 2.49 | 2.49 | 2.25 | 2.27 | 2.27 | -9.20% | 2,630,354 |
| Mar 6, 2026 | 2.62 | 2.63 | 2.46 | 2.50 | 2.50 | 1.21% | 4,441,691 |
| Mar 5, 2026 | 2.40 | 2.47 | 2.31 | 2.47 | 2.47 | 9.78% | 1,721,034 |
| Mar 4, 2026 | 2.08 | 2.25 | 2.07 | 2.25 | 2.25 | 9.76% | 1,012,000 |
| Mar 2, 2026 | 2.18 | 2.31 | 2.01 | 2.05 | 2.05 | -7.66% | 2,880,763 |
| Feb 27, 2026 | 2.34 | 2.38 | 2.00 | 2.22 | 2.22 | -3.90% | 4,351,978 |
| Feb 26, 2026 | 2.74 | 2.83 | 2.25 | 2.31 | 2.31 | -17.79% | 9,790,469 |
| Feb 25, 2026 | 2.79 | 2.99 | 2.79 | 2.81 | 2.81 | -2.77% | 732,149 |
| Feb 24, 2026 | 3.04 | 3.15 | 2.83 | 2.89 | 2.89 | -3.02% | 1,939,839 |
| Feb 23, 2026 | 3.06 | 3.15 | 2.75 | 2.98 | 2.98 | 1.02% | 1,435,621 |
| Feb 20, 2026 | 3.27 | 3.48 | 2.87 | 2.95 | 2.95 | -7.81% | 13,029,200 |
| Feb 19, 2026 | 3.21 | 3.73 | 3.19 | 3.20 | 3.20 | -2.74% | 8,090,789 |
| Feb 18, 2026 | 3.40 | 3.42 | 3.26 | 3.29 | 3.29 | -2.37% | 1,244,642 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.28 | 3.37 | 3.37 | -2.60% | 1,398,761 |
| Feb 16, 2026 | 3.73 | 3.98 | 3.34 | 3.46 | 3.46 | -1.42% | 2,620,321 |
| Feb 13, 2026 | 3.54 | 3.57 | 3.35 | 3.51 | 3.51 | 2.03% | 659,496 |
| Feb 12, 2026 | 3.55 | 3.64 | 3.35 | 3.44 | 3.44 | -1.15% | 551,104 |
| Feb 11, 2026 | 3.62 | 3.75 | 3.40 | 3.48 | 3.48 | -1.97% | 1,360,019 |
| Feb 10, 2026 | 3.60 | 3.75 | 3.50 | 3.55 | 3.55 | 0.28% | 560,154 |
| Feb 9, 2026 | 3.27 | 3.65 | 3.27 | 3.54 | 3.54 | 6.63% | 1,208,815 |
| Feb 6, 2026 | 3.47 | 3.57 | 3.28 | 3.32 | 3.32 | -4.05% | 839,686 |
| Feb 5, 2026 | 3.69 | 3.69 | 3.42 | 3.46 | 3.46 | -3.35% | 597,311 |
| Feb 4, 2026 | 3.35 | 3.71 | 3.35 | 3.58 | 3.58 | 6.87% | 564,840 |
| Feb 3, 2026 | 3.28 | 3.39 | 2.86 | 3.35 | 3.35 | 3.40% | 887,455 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -0.61% | 315,463 |
| Feb 1, 2026 | 3.33 | 3.38 | 3.24 | 3.26 | 3.26 | - | 578,053 |
| Jan 30, 2026 | 3.38 | 3.39 | 3.20 | 3.26 | 3.26 | -2.10% | 621,353 |
| Jan 29, 2026 | 3.29 | 3.39 | 3.21 | 3.33 | 3.33 | 4.39% | 1,030,030 |
| Jan 28, 2026 | 3.28 | 3.50 | 2.81 | 3.19 | 3.19 | -1.54% | 1,704,465 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.21 | 3.24 | 3.24 | -6.09% | 1,474,329 |
| Jan 23, 2026 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -0.29% | 612,066 |
| Jan 22, 2026 | 3.69 | 3.73 | 3.41 | 3.46 | 3.46 | -1.98% | 1,070,435 |
| Jan 21, 2026 | 3.53 | 3.79 | 3.15 | 3.53 | 3.53 | - | 1,241,886 |
| Jan 20, 2026 | 3.64 | 3.69 | 3.25 | 3.53 | 3.53 | -3.02% | 861,627 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.60 | 3.64 | 3.64 | -6.19% | 4,082,528 |
| Jan 16, 2026 | 3.66 | 4.04 | 3.60 | 3.88 | 3.88 | 4.58% | 2,358,559 |
| Jan 14, 2026 | 3.75 | 3.88 | 3.70 | 3.71 | 3.71 | -1.59% | 669,259 |
| Jan 13, 2026 | 3.87 | 3.95 | 3.75 | 3.77 | 3.77 | -0.53% | 682,043 |
| Jan 12, 2026 | 3.94 | 4.14 | 3.71 | 3.79 | 3.79 | -3.81% | 1,076,592 |
| Jan 9, 2026 | 4.12 | 4.34 | 3.63 | 3.94 | 3.94 | -5.06% | 2,269,998 |
| Jan 8, 2026 | 4.03 | 4.38 | 4.03 | 4.15 | 4.15 | 2.98% | 5,807,637 |
| Jan 7, 2026 | 3.60 | 4.09 | 3.60 | 4.03 | 4.03 | 7.75% | 4,290,624 |
| Jan 6, 2026 | 3.46 | 3.80 | 3.28 | 3.74 | 3.74 | 14.37% | 13,820,600 |
| Jan 5, 2026 | 3.96 | 4.05 | 3.12 | 3.27 | 3.27 | -15.94% | 30,806,340 |
| Jan 2, 2026 | 4.00 | 4.09 | 3.65 | 3.89 | 3.89 | -1.27% | 958,756 |
| Jan 1, 2026 | 3.85 | 4.14 | 3.85 | 3.94 | 3.94 | 1.03% | 2,085,966 |
| Dec 31, 2025 | 3.85 | 3.93 | 3.80 | 3.90 | 3.90 | 1.83% | 498,847 |
| Dec 30, 2025 | 3.94 | 3.94 | 3.76 | 3.83 | 3.83 | -1.54% | 482,549 |
| Dec 29, 2025 | 3.97 | 3.99 | 3.85 | 3.89 | 3.89 | -0.26% | 412,698 |
| Dec 26, 2025 | 3.89 | 3.99 | 3.83 | 3.90 | 3.90 | - | 364,636 |
| Dec 24, 2025 | 3.97 | 4.01 | 3.36 | 3.90 | 3.90 | -1.27% | 397,820 |
| Dec 23, 2025 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -1.00% | 362,779 |
| Dec 22, 2025 | 3.98 | 4.08 | 3.96 | 3.99 | 3.99 | 0.25% | 272,875 |
| Dec 19, 2025 | 3.84 | 4.03 | 3.82 | 3.98 | 3.98 | 3.65% | 503,684 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.81 | 3.84 | 3.84 | -1.29% | 460,533 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -1.52% | 381,427 |
| Dec 16, 2025 | 4.00 | 4.04 | 3.91 | 3.95 | 3.95 | - | 295,479 |
| Dec 15, 2025 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | -1.00% | 423,858 |
| Dec 12, 2025 | 3.84 | 4.05 | 3.84 | 3.99 | 3.99 | 1.01% | 424,346 |
| Dec 11, 2025 | 4.05 | 4.05 | 3.80 | 3.95 | 3.95 | -1.50% | 350,653 |
| Dec 10, 2025 | 4.13 | 4.13 | 3.75 | 4.01 | 4.01 | -1.47% | 848,814 |
| Dec 9, 2025 | 4.14 | 4.17 | 3.91 | 4.07 | 4.07 | 0.25% | 517,057 |
| Dec 8, 2025 | 3.97 | 4.30 | 3.97 | 4.06 | 4.06 | 2.27% | 494,597 |
| Dec 5, 2025 | 4.13 | 4.22 | 3.94 | 3.97 | 3.97 | -2.70% | 1,285,414 |
| Dec 4, 2025 | 4.14 | 4.70 | 3.95 | 4.08 | 4.08 | -2.16% | 1,208,812 |
| Dec 3, 2025 | 4.83 | 4.89 | 4.07 | 4.17 | 4.17 | -12.03% | 2,406,366 |
| Dec 2, 2025 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | -0.42% | 305,695 |