Abhinav Leasing & Finance Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	Abhinav Leasing & Finance Ltd		MCap (aprox) 5.2 Crores	Symbol : 538952	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.0%	0.0%	-12.5%	-18.6%	-0.9%	-23.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	1.05	0	4.57k	0.0%
23-07-26	Thu	1.05	-0.05	5.34k	-4.5%	Data Update : 7 PM
22-07-26	Wed	1.1	0.04	566	3.8%	24-07-26 : 1.05
21-07-26	Tue	1.06	-0.04	380	-3.6%
20-07-26	Mon	1.1	-0.13	2.18k	-10.6%	Compared to  :  15-07-26 1
17-07-26	Fri	1.23	0.18	4.95k	17.1%
16-07-26	Thu	1.05	0.05	4.38k	5.0%	7 Days %
15-07-26	Wed	1	-0.1	2.45k	-9.1%	5.0%
14-07-26	Tue	1.1	0.05	176	4.8%
13-07-26	Mon	1.05	-0.04	4.66k	-3.7%	Compared to  :  24-06-26 1.05
10-07-26	Fri	1.09	0.04	20.91k	3.8%
09-07-26	Thu	1.05	0	3.48k	0.0%	1 Month %
08-07-26	Wed	1.05	-0.08	11.54k	-7.1%	0.0%
07-07-26	Tue	1.13	0.08	3.83k	7.6%	.
06-07-26	Mon	1.05	-0.08	629	-7.1%	Compared to  :  25-05-26 1.2
03-07-26	Fri	1.13	0	579	0.0%
02-07-26	Thu	1.13	-0.02	10.68k	-1.7%	2 Months %
01-07-26	Wed	1.15	0.15	4.97k	15.0%	-12.5%
30-06-26	Tue	1	-0.05	22.3k	-4.8%
29-06-26	Mon	1.05	-0.05	10.97k	-4.5%	Compared to  :  24-04-26 1.29
25-06-26	Thu	1.1	0.05	15.75k	4.8%
24-06-26	Wed	1.05	0.17	2.18k	19.3%	3 Months %
23-06-26	Tue	0.88	-0.22	17.58k	-20.0%	-18.6%
22-06-26	Mon	1.1	0	4.56k	0.0%
19-06-26	Fri	1.1	0	1.57k	0.0%	Compared to  :  23-01-26 1.06
18-06-26	Thu	1.1	0	4.2k	0.0%
17-06-26	Wed	1.1	-0.11	21.44k	-9.1%	6 Months %
16-06-26	Tue	1.21	0.19	3.73k	18.6%	-0.9%
15-06-26	Mon	1.02	0.02	25.85k	2.0%
12-06-26	Fri	1	-0.08	8.4k	-7.4%	Compared to  :  24-07-25 1.38
11-06-26	Thu	1.08	0.02	21.26k	1.9%
10-06-26	Wed	1.06	-0.04	12.09k	-3.6%	1 year %
09-06-26	Tue	1.1	0	1.91k	0.0%	-23.9%
08-06-26	Mon	1.1	0	983	0.0%
05-06-26	Fri	1.1	0	2.34k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-06-26	Thu	1.1	0	18.2k	0.0%
03-06-26	Wed	1.1	-0.2	62.49k	-15.4%
02-06-26	Tue	1.3	0.13	4.33k	11.1%
01-06-26	Mon	1.17	-0.03	2.6k	-2.5%
29-05-26	Fri	1.2	0	3.4k	0.0%
27-05-26	Wed	1.2	0.02	3.54k	1.7%
26-05-26	Tue	1.18	-0.02	7.73k	-1.7%
25-05-26	Mon	1.2	0.04	4.94k	3.4%
22-05-26	Fri	1.16	-0.04	2.7k	-3.3%
21-05-26	Thu	1.2	0	6.59k	0.0%
20-05-26	Wed	1.2	-0.1	23.14k	-7.7%
19-05-26	Tue	1.3	-0.07	2.29k	-5.1%
18-05-26	Mon	1.37	0.05	2.76k	3.8%
15-05-26	Fri	1.32	0.07	7.11k	5.6%
14-05-26	Thu	1.25	-0.09	1.14k	-6.7%
13-05-26	Wed	1.34	0.09	10.56k	7.2%
12-05-26	Tue	1.25	0.06	10.09k	5.0%
11-05-26	Mon	1.19	-0.03	6.43k	-2.5%
08-05-26	Fri	1.22	0	1.15k	0.0%
07-05-26	Thu	1.22	-0.01	9.39k	-0.8%
06-05-26	Wed	1.23	-0.01	1.79k	-0.8%
05-05-26	Tue	1.24	-0.01	2.02k	-0.8%
04-05-26	Mon	1.25	-0.1	11.21k	-7.4%
30-04-26	Thu	1.35	0.06	3.6k	4.7%
29-04-26	Wed	1.29	-0.1	89.71k	-7.2%
28-04-26	Tue	1.39	-0.03	19.76k	-2.1%
27-04-26	Mon	1.42	0.13	5.9k	10.1%
24-04-26	Fri	1.29	0	4.27k	0.0%
23-04-26	Thu	1.29	0	2.94k	0.0%
22-04-26	Wed	1.29	-0.01	1.04k	-0.8%
21-04-26	Tue	1.3	0	1.13k	0.0%
20-04-26	Mon	1.3	-0.02	6.58k	-1.5%
17-04-26	Fri	1.32	0.01	6.14k	0.8%
16-04-26	Thu	1.31	-0.09	26.85k	-6.4%
15-04-26	Wed	1.4	0.1	900	7.7%
13-04-26	Mon	1.3	-0.06	12.32k	-4.4%
10-04-26	Fri	1.36	-0.18	61.9k	-11.7%
09-04-26	Thu	1.54	0.21	25.46k	15.8%
08-04-26	Wed	1.33	0	3.66k	0.0%
07-04-26	Tue	1.33	-0.01	4.18k	-0.7%
06-04-26	Mon	1.34	0.06	8.52k	4.7%
02-04-26	Thu	1.28	0	1.2k	0.0%
01-04-26	Wed	1.28	-0.07	6.08k	-5.2%
30-03-26	Mon	1.35	0.1	11.65k	8.0%
27-03-26	Fri	1.25	0.12	14.77k	10.6%
25-03-26	Wed	1.13	0.07	38.95k	6.6%
24-03-26	Tue	1.06	-0.17	15.58k	-13.8%
23-03-26	Mon	1.23	0.1	2.97k	8.8%
20-03-26	Fri	1.13	-0.12	17.24k	-9.6%
19-03-26	Thu	1.25	0	13.78k	0.0%
18-03-26	Wed	1.25	-0.04	7.67k	4.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1.29	0.02	6.47k	1.6%
26-02-26	Thu	1.27	-0.08	28.34k	-5.9%
25-02-26	Wed	1.35	-0.03	25.39k	-2.2%
24-02-26	Tue	1.38	-0.01	10.08k	-0.7%
23-02-26	Mon	1.39	0.1	36.97k	7.8%
20-02-26	Fri	1.29	0.02	20.37k	1.6%
19-02-26	Thu	1.27	0.08	14.19k	6.7%
18-02-26	Wed	1.19	0	31.16k	0.0%
17-02-26	Tue	1.19	0	17.57k	0.0%
16-02-26	Mon	1.19	0.03	22.56k	2.6%
13-02-26	Fri	1.16	0.02	25.75k	1.8%
12-02-26	Thu	1.14	0.01	2.95k	0.9%
11-02-26	Wed	1.13	0.05	12.59k	4.6%
10-02-26	Tue	1.08	-0.11	62.49k	-9.2%
09-02-26	Mon	1.19	0.01	2k	0.8%
06-02-26	Fri	1.18	0.04	4.91k	3.5%
05-02-26	Thu	1.14	0.04	11.18k	3.6%
04-02-26	Wed	1.1	-0.06	253	-5.2%
03-02-26	Tue	1.16	-0.01	2.54k	-0.9%
02-02-26	Mon	1.17	0.07	8.16k	6.4%
01-02-26	Sun	1.1	-0.02	26.81k	-1.8%
30-01-26	Fri	1.12	0	17.63k	0.0%
29-01-26	Thu	1.12	-0.01	5.65k	-0.9%
28-01-26	Wed	1.13	-0.01	3.76k	-0.9%
27-01-26	Tue	1.14	0.08	3.85k	7.5%
23-01-26	Fri	1.06	-0.05	81.76k	-4.5%
22-01-26	Thu	1.11	-0.05	4.04k	-4.3%
21-01-26	Wed	1.16	0.04	15.33k	3.6%
20-01-26	Tue	1.12	-0.05	24.77k	-4.3%
19-01-26	Mon	1.17	0.04	3.37k	3.5%
16-01-26	Fri	1.13	-0.01	12.51k	-0.9%
14-01-26	Wed	1.14	-0.04	8.68k	-3.4%
13-01-26	Tue	1.18	0.02	2.4k	1.7%
12-01-26	Mon	1.16	0	18.68k	0.0%
09-01-26	Fri	1.16	0.02	9.44k	1.8%
08-01-26	Thu	1.14	-0.02	11.47k	-1.7%
07-01-26	Wed	1.16	0	12.38k	0.0%
06-01-26	Tue	1.16	-0.03	7.05k	-2.5%
05-01-26	Mon	1.19	0.03	55.23k	2.6%
02-01-26	Fri	1.16	0	20.54k	0.0%
01-01-26	Thu	1.16	-0.07	17.5k	-5.7%
31-12-25	Wed	1.23	0.11	22.49k	9.8%
30-12-25	Tue	1.12	-0.04	13.48k	-3.4%
29-12-25	Mon	1.16	0	14.75k	0.0%
26-12-25	Fri	1.16	0	6.09k	0.0%
24-12-25	Wed	1.16	-0.04	26.05k	-3.3%
23-12-25	Tue	1.2	-0.02	16.99k	-1.6%
22-12-25	Mon	1.22	-0.08	12.5k	-6.2%
19-12-25	Fri	1.3	0.1	1.98k	8.3%
18-12-25	Thu	1.2	-0.03	28.36k	-2.4%
17-12-25	Wed	1.23	0.01	6.79k	0.8%
16-12-25	Tue	1.22	-0.02	2.84k	-1.6%
15-12-25	Mon	1.24	-0.02	8.1k	-1.6%
12-12-25	Fri	1.26	-0.01	6.86k	-0.8%
11-12-25	Thu	1.27	0.07	1.41k	5.8%
10-12-25	Wed	1.2	-0.04	2.13k	-3.2%
09-12-25	Tue	1.24	0	10.02k	0.0%
08-12-25	Mon	1.24	-0.04	10.39k	-3.1%
05-12-25	Fri	1.28	0.07	549	5.8%
04-12-25	Thu	1.21	-0.01	5.27k	-0.8%
03-12-25	Wed	1.22	-0.04	2.29k	-3.2%
02-12-25	Tue	1.26	-0.01	5.24k	-0.8%
01-12-25	Mon	1.27	0.01	5.38k	0.8%
28-11-25	Fri	1.26	0.03	5.55k	2.4%
27-11-25	Thu	1.23	0	14.31k	0.0%
26-11-25	Wed	1.23	-0.06	12.85k	-4.7%
25-11-25	Tue	1.29	0.08	3.16k	6.6%
24-11-25	Mon	1.21	-0.07	1.9k	-5.5%
21-11-25	Fri	1.28	0.06	36.3k	4.9%
20-11-25	Thu	1.22	-0.03	2.78k	-2.4%
19-11-25	Wed	1.25	0	22.71k	0.0%
18-11-25	Tue	1.25	-0.05	3.69k	-3.8%
17-11-25	Mon	1.3	0.05	4.75k	4.0%
14-11-25	Fri	1.25	0.05	52.06k	4.2%
13-11-25	Thu	1.2	-0.08	31.47k	-6.3%
12-11-25	Wed	1.28	-0.11	63.58k	-7.9%
11-11-25	Tue	1.39	0.11	110.98k	8.6%
10-11-25	Mon	1.28	-0.04	2.22k	-3.0%
07-11-25	Fri	1.32	0.02	3.94k	1.5%
06-11-25	Thu	1.3	-0.01	6.71k	-0.8%
04-11-25	Tue	1.31	0	2.18k	0.0%
03-11-25	Mon	1.31	-0.01	13.62k	-0.8%
31-10-25	Fri	1.32	0	17.25k	0.0%
30-10-25	Thu	1.32	0.05	14.41k	3.9%
29-10-25	Wed	1.27	0.07	35.63k	5.8%
28-10-25	Tue	1.2	-0.14	67.51k	-10.4%
27-10-25	Mon	1.34	-0.01	7.9k	-0.7%
24-10-25	Fri	1.35	0	2.08k	0.0%
23-10-25	Thu	1.35	0.08	8.12k	6.3%
21-10-25	Tue	1.27	0.02	15.16k	1.6%
20-10-25	Mon	1.25	-0.04	27.61k	-3.1%
17-10-25	Fri	1.29	-0.01	2.66k	-0.8%
16-10-25	Thu	1.3	-0.01	13.89k	-0.8%
15-10-25	Wed	1.31	-0.04	7.46k	-3.0%
14-10-25	Tue	1.35	0	19.04k	0.0%
13-10-25	Mon	1.35	-0.05	15.67k	-3.6%
10-10-25	Fri	1.4	0.09	5.34k	6.9%
09-10-25	Thu	1.31	0	4.09k	0.0%
08-10-25	Wed	1.31	-0.13	3.62k	-9.0%
07-10-25	Tue	1.44	-0.01	14.47k	-0.7%
06-10-25	Mon	1.45	0.1	23.92k	7.4%
03-10-25	Fri	1.35	-0.04	21.73k	-2.9%
01-10-25	Wed	1.39	0.11	8.54k	8.6%
30-09-25	Tue	1.28	-0.11	7.21k	-7.9%
29-09-25	Mon	1.39	0.11	19.79k	8.6%
26-09-25	Fri	1.28	0	6.49k	0.0%
25-09-25	Thu	1.28	-0.02	20.12k	-1.5%
24-09-25	Wed	1.3	0	23.61k	0.0%
23-09-25	Tue	1.3	0.05	23.74k	4.0%
22-09-25	Mon	1.25	0	66.36k	0.0%
19-09-25	Fri	1.25	-0.05	20.95k	-3.8%
18-09-25	Thu	1.3	0	27.5k	0.0%
17-09-25	Wed	1.3	-0.07	8.95k	-5.1%
16-09-25	Tue	1.37	0	16.56k	0.0%
15-09-25	Mon	1.37	0.02	10.18k	1.5%
12-09-25	Fri	1.35	0.02	2.34k	1.5%
11-09-25	Thu	1.35	0	15.95k	0.0%
10-09-25	Wed	1.33	0	1.21k	0.0%
09-09-25	Tue	1.33	-0.01	2.89k	-0.7%
08-09-25	Mon	1.34	0.02	3.81k	1.5%
05-09-25	Fri	1.32	0.1	6.35k	8.2%
04-09-25	Thu	1.22	-0.12	124.06k	-9.0%
03-09-25	Wed	1.34	-0.03	779	-2.2%
02-09-25	Tue	1.37	0	24.82k	0.0%
01-09-25	Mon	1.37	0.06	2.59k	4.6%
29-08-25	Fri	1.31	-0.06	1.24k	-4.4%
28-08-25	Thu	1.37	0.03	13.67k	2.2%
26-08-25	Tue	1.34	-0.04	2.7k	-2.9%
25-08-25	Mon	1.38	0.02	5.54k	1.5%
22-08-25	Fri	1.36	-0.02	6.89k	-1.4%
21-08-25	Thu	1.38	0.03	8.65k	2.2%
20-08-25	Wed	1.35	0.05	1.58k	3.8%
19-08-25	Tue	1.3	0	3.1k	0.0%
18-08-25	Mon	1.3	-0.1	13.9k	-7.1%
14-08-25	Thu	1.4	0	12.29k	0.0%
13-08-25	Wed	1.4	-0.01	3.28k	-0.7%
12-08-25	Tue	1.41	0.14	11.46k	11.0%
11-08-25	Mon	1.27	-0.01	7.62k	-0.8%
08-08-25	Fri	1.28	-0.03	15.24k	-2.3%
07-08-25	Thu	1.31	-0.04	5.45k	-3.0%
06-08-25	Wed	1.35	-0.05	12.31k	-3.6%
05-08-25	Tue	1.4	0.1	8.58k	7.7%
04-08-25	Mon	1.3	-0.13	4.92k	-9.1%
01-08-25	Fri	1.43	0.04	765	2.9%
31-07-25	Thu	1.39	0.03	11.42k	2.2%
30-07-25	Wed	1.36	-0.02	10.5k	-1.4%
29-07-25	Tue	1.38	0	1.23k	0.0%
28-07-25	Mon	1.38	0	12.14k	0.0%
25-07-25	Fri	1.38	0	19.3k	0.0%
24-07-25	Thu	1.38	-0.01	24.58k	-0.7%
23-07-25	Wed	1.39	-0.06	19.65k	-4.1%
22-07-25	Tue	1.45	0.06	2.23k	4.3%
21-07-25	Mon	1.39	0.04	13.76k	3.0%