| Abhinav Leasing & Finance Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 08-04-2026 Wed |
BSE
Sensex : 77,562.90 +2946.32 +3.95% |
NSE
Nifty 50 : 23,997.35 +873.70 +3.78% |
USD - INR
1 $ = Rs 92.58 |
Find Stock | ||
| Company: | Abhinav Leasing & Finance Ltd | MCap (aprox) 6.6 Crores |
Symbol : 538952 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 17.7% | 17.7% | 14.7% | -5.0% | -16.4% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 08-04-26 | Wed | 1.33 | 0 | 3.66k | 0.0% | |
| 07-04-26 | Tue | 1.33 | -0.01 | 4.18k | -0.7% | Data Update : 8 PM |
| 06-04-26 | Mon | 1.34 | 0.06 | 8.52k | 4.7% | 08-04-26 : 1.33 |
| 02-04-26 | Thu | 1.28 | 0 | 1.2k | 0.0% | |
| 01-04-26 | Wed | 1.28 | -0.07 | 6.08k | -5.2% | Compared to : 25-03-26 1.13 |
| 30-03-26 | Mon | 1.35 | 0.1 | 11.65k | 8.0% | |
| 27-03-26 | Fri | 1.25 | 14.77k | 10.6% | 7 Days % | |
| 25-03-26 | Wed | 1.13 | 0.07 | 2.97k | 8.8% | 17.7% |
| 24-03-26 | Tue | 1.06 | -0.19 | 17.24k | -9.6% | |
| 23-03-26 | Mon | 1.25 | 0 | 13.78k | 0.0% | Compared to : 09-03-26 |
| 20-03-26 | Fri | 1.25 | 0.05 | 7.67k | 4.2% | |
| 19-03-26 | Thu | 1.2 | -0.05 | 1.42k | 0.0% | 1 Month % |
| 18-03-26 | Wed | 1.25 | -0.04 | 1.72k | 0.0% | |
| 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 | Compared to : 09-02-26 1.13 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 2 Months % | ||||
| 11-03-26 | Wed | 17.7% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | Compared to : 08-01-26 1.16 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 3 Months % | ||||
| 04-03-26 | Wed | 14.7% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 1.29 | 0.02 | 31.7k | 1.6% | Compared to : 08-10-25 1.4 |
| 26-02-26 | Thu | 1.27 | -0.02 | 4.7k | -1.6% | |
| 25-02-26 | Wed | 1.29 | 0.02 | 6.47k | 1.6% | 6 Months % |
| 24-02-26 | Tue | 1.27 | -0.08 | 28.34k | -5.9% | -5.0% |
| 23-02-26 | Mon | 1.35 | -0.03 | 25.39k | -2.2% | |
| 20-02-26 | Fri | 1.38 | -0.01 | 10.08k | -0.7% | Compared to : 08-04-25 1.59 |
| 19-02-26 | Thu | 1.39 | 0.1 | 36.97k | 7.8% | |
| 18-02-26 | Wed | 1.29 | 0.02 | 20.37k | 1.6% | 1 year % |
| 17-02-26 | Tue | 1.27 | 0.08 | 14.19k | 6.7% | -16.4% |
| 16-02-26 | Mon | 1.19 | 0 | 31.16k | 0.0% | |
| 13-02-26 | Fri | 1.19 | 0 | 17.57k | 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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 12-02-26 | Thu | 1.19 | 0.03 | 22.56k | 2.6% | |
| 11-02-26 | Wed | 1.16 | 0.02 | 25.75k | 1.8% | |
| 10-02-26 | Tue | 1.14 | 0.01 | 2.95k | 0.9% | |
| 09-02-26 | Mon | 1.13 | 0.05 | 12.59k | 4.6% | |
| 06-02-26 | Fri | 1.08 | -0.11 | 62.49k | -9.2% | |
| 05-02-26 | Thu | 1.19 | 0.01 | 2k | 0.8% | |
| 04-02-26 | Wed | 1.18 | 0.04 | 4.91k | 3.5% | |
| 03-02-26 | Tue | 1.14 | 0.04 | 11.18k | 3.6% | |
| 02-02-26 | Mon | 1.1 | -0.06 | 253 | -5.2% | |
| 01-02-26 | Sun | 1.16 | -0.01 | 2.54k | -0.9% | |
| 30-01-26 | Fri | 1.17 | 0.07 | 8.16k | 6.4% | |
| 29-01-26 | Thu | 1.1 | -0.02 | 26.81k | -1.8% | |
| 28-01-26 | Wed | 1.12 | 0 | 17.63k | 0.0% | |
| 27-01-26 | Tue | 1.12 | -0.01 | 5.65k | -0.9% | |
| 23-01-26 | Fri | 1.13 | -0.01 | 3.76k | -0.9% | |
| 22-01-26 | Thu | 1.14 | 0.08 | 3.85k | 7.5% | |
| 21-01-26 | Wed | 1.06 | -0.05 | 81.76k | -4.5% | |
| 20-01-26 | Tue | 1.11 | -0.05 | 4.04k | -4.3% | |
| 19-01-26 | Mon | 1.16 | 0.04 | 15.33k | 3.6% | |
| 16-01-26 | Fri | 1.12 | -0.05 | 24.77k | -4.3% | |
| 14-01-26 | Wed | 1.17 | 0.04 | 3.37k | 3.5% | |
| 13-01-26 | Tue | 1.13 | -0.01 | 12.51k | -0.9% | |
| 12-01-26 | Mon | 1.14 | -0.04 | 8.68k | -3.4% | |
| 09-01-26 | Fri | 1.18 | 0.02 | 2.4k | 1.7% | |
| 08-01-26 | Thu | 1.16 | 0 | 18.68k | 0.0% | |
| 07-01-26 | Wed | 1.16 | 0.02 | 9.44k | 1.8% | |
| 06-01-26 | Tue | 1.14 | -0.02 | 11.47k | -1.7% | |
| 05-01-26 | Mon | 1.16 | 0 | 12.38k | 0.0% | |
| 02-01-26 | Fri | 1.16 | -0.03 | 7.05k | -2.5% | |
| 01-01-26 | Thu | 1.19 | 0.03 | 55.23k | 2.6% | |
| 31-12-25 | Wed | 1.16 | 0 | 20.54k | 0.0% | |
| 30-12-25 | Tue | 1.16 | -0.07 | 17.5k | -5.7% | |
| 29-12-25 | Mon | 1.23 | 0.11 | 22.49k | 9.8% | |
| 26-12-25 | Fri | 1.12 | -0.04 | 13.48k | -3.4% | |
| 24-12-25 | Wed | 1.16 | 0 | 14.75k | 0.0% | |
| 23-12-25 | Tue | 1.16 | 0 | 6.09k | 0.0% | |
| 22-12-25 | Mon | 1.16 | -0.04 | 26.05k | -3.3% | |
| 19-12-25 | Fri | 1.2 | -0.02 | 16.99k | -1.6% | |
| 18-12-25 | Thu | 1.22 | -0.08 | 12.5k | -6.2% | |
| 17-12-25 | Wed | 1.3 | 0.1 | 1.98k | 8.3% | |
| 16-12-25 | Tue | 1.2 | -0.03 | 28.36k | -2.4% | |
| 15-12-25 | Mon | 1.23 | 0.01 | 6.79k | 0.8% | |
| 12-12-25 | Fri | 1.22 | -0.02 | 2.84k | -1.6% | |
| 11-12-25 | Thu | 1.24 | -0.02 | 8.1k | -1.6% | |
| 10-12-25 | Wed | 1.26 | -0.01 | 6.86k | -0.8% | |
| 09-12-25 | Tue | 1.27 | 0.07 | 1.41k | 5.8% | |
| 08-12-25 | Mon | 1.2 | -0.04 | 2.13k | -3.2% | |
| 05-12-25 | Fri | 1.24 | 0 | 10.02k | 0.0% | |
| 04-12-25 | Thu | 1.24 | -0.04 | 10.39k | -3.1% | |
| 03-12-25 | Wed | 1.28 | 0.07 | 549 | 5.8% | |
| 02-12-25 | Tue | 1.21 | -0.01 | 5.27k | -0.8% | |
| 01-12-25 | Mon | 1.22 | -0.04 | 2.29k | -3.2% | |
| 28-11-25 | Fri | 1.26 | -0.01 | 5.24k | -0.8% | |
| 27-11-25 | Thu | 1.27 | 0.01 | 5.38k | 0.8% | |
| 26-11-25 | Wed | 1.23 | 0 | 14.31k | 0.0% | |
| 25-11-25 | Tue | 1.26 | 0.03 | 5.55k | 2.4% | |
| 24-11-25 | Mon | 1.23 | -0.06 | 12.85k | -4.7% | |
| 21-11-25 | Fri | 1.29 | 0.08 | 3.16k | 6.6% | |
| 20-11-25 | Thu | 1.21 | -0.07 | 1.9k | -5.5% | |
| 19-11-25 | Wed | 1.28 | 0.06 | 36.3k | 4.9% | |
| 18-11-25 | Tue | 1.22 | -0.03 | 2.78k | -2.4% | |
| 17-11-25 | Mon | 1.25 | 0 | 22.71k | 0.0% | |
| 14-11-25 | Fri | 1.25 | -0.05 | 3.69k | -3.8% | |
| 13-11-25 | Thu | 1.3 | 0.05 | 4.75k | 4.0% | |
| 12-11-25 | Wed | 1.25 | 0.05 | 52.06k | 4.2% | |
| 11-11-25 | Tue | 1.28 | -0.11 | 63.58k | -7.9% | |
| 10-11-25 | Mon | 1.2 | -0.08 | 31.47k | -6.3% | |
| 07-11-25 | Fri | 1.39 | 0.11 | 110.98k | 8.6% | |
| 06-11-25 | Thu | 1.28 | -0.04 | 2.22k | -3.0% | |
| 04-11-25 | Tue | 1.32 | 0.02 | 3.94k | 1.5% | |
| 03-11-25 | Mon | 1.3 | -0.01 | 6.71k | -0.8% | |
| 31-10-25 | Fri | 1.31 | 0 | 2.18k | 0.0% | |
| 30-10-25 | Thu | 1.31 | -0.01 | 13.62k | -0.8% | |
| 29-10-25 | Wed | 1.32 | 0 | 17.25k | 0.0% | |
| 28-10-25 | Tue | 1.32 | 0.05 | 14.41k | 3.9% | |
| 27-10-25 | Mon | 1.27 | 0.07 | 35.63k | 5.8% | |
| 24-10-25 | Fri | 1.2 | -0.14 | 67.51k | -10.4% | |
| 23-10-25 | Thu | 1.34 | -0.01 | 7.9k | -0.7% | |
| 21-10-25 | Tue | 1.35 | 0 | 2.08k | 0.0% | |
| 20-10-25 | Mon | 1.35 | 0.08 | 8.12k | 6.3% | |
| 17-10-25 | Fri | 1.27 | 0.02 | 15.16k | 1.6% | |
| 16-10-25 | Thu | 1.25 | -0.04 | 27.61k | -3.1% | |
| 15-10-25 | Wed | 1.29 | -0.01 | 2.66k | -0.8% | |
| 14-10-25 | Tue | 1.31 | -0.04 | 7.46k | -3.0% | |
| 13-10-25 | Mon | 1.3 | -0.01 | 13.89k | -0.8% | |
| 10-10-25 | Fri | 1.35 | 0 | 19.04k | 0.0% | |
| 09-10-25 | Thu | 1.35 | -0.05 | 15.67k | -3.6% | |
| 08-10-25 | Wed | 1.4 | 0.09 | 5.34k | 6.9% | |
| 07-10-25 | Tue | 1.31 | 0 | 4.09k | 0.0% | |
| 06-10-25 | Mon | 1.31 | -0.13 | 3.62k | -9.0% | |
| 03-10-25 | Fri | 1.44 | -0.01 | 14.47k | -0.7% | |
| 01-10-25 | Wed | 1.45 | 0.1 | 23.92k | 7.4% | |
| 30-09-25 | Tue | 1.35 | -0.04 | 21.73k | -2.9% | |
| 29-09-25 | Mon | 1.39 | 0.11 | 8.54k | 8.6% | |
| 26-09-25 | Fri | 1.28 | -0.11 | 7.21k | -7.9% | |
| 25-09-25 | Thu | 1.28 | 0 | 6.49k | 0.0% | |
| 24-09-25 | Wed | 1.39 | 0.11 | 19.79k | 8.6% | |
| 23-09-25 | Tue | 1.28 | -0.02 | 20.12k | -1.5% | |
| 22-09-25 | Mon | 1.3 | 0 | 23.61k | 0.0% | |
| 19-09-25 | Fri | 1.3 | 0.05 | 23.74k | 4.0% | |
| 18-09-25 | Thu | 1.25 | 0 | 66.36k | 0.0% | |
| 17-09-25 | Wed | 1.25 | -0.05 | 20.95k | -3.8% | |
| 16-09-25 | Tue | 1.3 | 0 | 27.5k | 0.0% | |
| 15-09-25 | Mon | 1.3 | -0.07 | 8.95k | -5.1% | |
| 12-09-25 | Fri | 1.37 | 0 | 16.56k | 0.0% | |
| 11-09-25 | Thu | 1.37 | 0.02 | 10.18k | 1.5% | |
| 10-09-25 | Wed | 1.35 | 0 | 15.95k | 0.0% | |
| 09-09-25 | Tue | 1.35 | 0.02 | 2.34k | 1.5% | |
| 08-09-25 | Mon | 1.33 | 0 | 1.21k | 0.0% | |
| 05-09-25 | Fri | 1.33 | -0.01 | 2.89k | -0.7% | |
| 04-09-25 | Thu | 1.34 | 0.02 | 3.81k | 1.5% | |
| 03-09-25 | Wed | 1.32 | 0.1 | 6.35k | 8.2% | |
| 02-09-25 | Tue | 1.22 | -0.12 | 124.06k | -9.0% | |
| 01-09-25 | Mon | 1.34 | -0.03 | 779 | -2.2% | |
| 29-08-25 | Fri | 1.37 | 0 | 24.82k | 0.0% | |
| 28-08-25 | Thu | 1.37 | 0.06 | 2.59k | 4.6% | |
| 26-08-25 | Tue | 1.31 | -0.06 | 1.24k | -4.4% | |
| 25-08-25 | Mon | 1.37 | 0.03 | 13.67k | 2.2% | |
| 22-08-25 | Fri | 1.38 | 0.02 | 5.54k | 1.5% | |
| 21-08-25 | Thu | 1.34 | -0.04 | 2.7k | -2.9% | |
| 20-08-25 | Wed | 1.36 | -0.02 | 6.89k | -1.4% | |
| 19-08-25 | Tue | 1.38 | 0.03 | 8.65k | 2.2% | |
| 18-08-25 | Mon | 1.35 | 0.05 | 1.58k | 3.8% | |
| 14-08-25 | Thu | 1.3 | 0 | 3.1k | 0.0% | |
| 13-08-25 | Wed | 1.3 | -0.1 | 13.9k | -7.1% | |
| 12-08-25 | Tue | 1.4 | 0 | 12.29k | 0.0% | |
| 11-08-25 | Mon | 1.4 | -0.01 | 3.28k | -0.7% | |
| 08-08-25 | Fri | 1.41 | 0.14 | 11.46k | 11.0% | |
| 07-08-25 | Thu | 1.27 | -0.01 | 7.62k | -0.8% | |
| 06-08-25 | Wed | 1.28 | -0.03 | 15.24k | -2.3% | |
| 05-08-25 | Tue | 1.31 | -0.04 | 5.45k | -3.0% | |
| 04-08-25 | Mon | 1.35 | -0.05 | 12.31k | -3.6% | |
| 01-08-25 | Fri | 1.4 | 0.1 | 8.58k | 7.7% | |
| 31-07-25 | Thu | 1.3 | -0.13 | 4.92k | -9.1% | |
| 30-07-25 | Wed | 1.43 | 0.04 | 765 | 2.9% | |
| 29-07-25 | Tue | 1.39 | 0.03 | 11.42k | 2.2% | |
| 28-07-25 | Mon | 1.36 | -0.02 | 10.5k | -1.4% | |
| 25-07-25 | Fri | 1.38 | 0 | 1.23k | 0.0% | |
| 24-07-25 | Thu | 1.38 | 0 | 12.14k | 0.0% | |
| 23-07-25 | Wed | 1.38 | 0 | 19.3k | 0.0% | |
| 22-07-25 | Tue | 1.38 | -0.01 | 24.58k | -0.7% | |
| 21-07-25 | Mon | 1.39 | -0.06 | 19.65k | -4.1% | |
| 18-07-25 | Fri | 1.45 | 0.06 | 2.23k | 4.3% | |
| 17-07-25 | Thu | 1.39 | 0.04 | 13.76k | 3.0% | |
| 16-07-25 | Wed | 1.35 | -0.03 | 13.49k | -2.2% | |
| 15-07-25 | Tue | 1.38 | -0.01 | 6.63k | -0.7% | |
| 14-07-25 | Mon | 1.39 | -0.01 | 12.28k | -0.7% | |
| 11-07-25 | Fri | 1.4 | 0.03 | 11.87k | 2.2% | |
| 10-07-25 | Thu | 1.37 | -0.03 | 20.92k | -2.1% | |
| 09-07-25 | Wed | 1.4 | -0.02 | 3.87k | -1.4% | |
| 08-07-25 | Tue | 1.42 | 0 | 4.34k | 0.0% | |
| 07-07-25 | Mon | 1.42 | 0 | 8.55k | 0.0% | |
| 04-07-25 | Fri | 1.42 | -0.02 | 11.96k | -1.4% | |
| 03-07-25 | Thu | 1.44 | 0.02 | 9.56k | 1.4% | |
| 02-07-25 | Wed | 1.42 | -0.07 | 13.16k | -4.7% | |
| 01-07-25 | Tue | 1.49 | 0.05 | 9.65k | 3.5% | |
| 30-06-25 | Mon | 1.44 | -0.03 | 108.11k | -2.0% | |
| 27-06-25 | Fri | 1.47 | 0 | 9.37k | 0.0% | |
| 26-06-25 | Thu | 1.47 | 0 | 5.42k | 0.0% | |
| 25-06-25 | Wed | 1.47 | 0.01 | 9.78k | 0.7% | |
| 24-06-25 | Tue | 1.46 | 0 | 13.34k | 0.0% | |
| 23-06-25 | Mon | 1.46 | 0.06 | 3.53k | 4.3% | |
| 20-06-25 | Fri | 1.4 | -0.02 | 44.46k | -1.4% | |
| 19-06-25 | Thu | 1.42 | -0.09 | 17.61k | -6.0% | |
| 18-06-25 | Wed | 1.51 | 0.05 | 22.99k | 3.4% | |
| 17-06-25 | Tue | 1.45 | -0.07 | 17.1k | -4.6% | |
| 16-06-25 | Mon | 1.46 | 0.01 | 13.12k | 0.7% | |
| 13-06-25 | Fri | 1.52 | 0.04 | 5.94k | 2.7% | |
| 12-06-25 | Thu | 1.48 | -0.03 | 4.58k | -2.0% | |
| 11-06-25 | Wed | 1.51 | 0.05 | 7.89k | 3.4% | |
| 10-06-25 | Tue | 1.46 | -0.05 | 21.46k | -3.3% | |
| 09-06-25 | Mon | 1.51 | -0.01 | 6.64k | -0.7% | |
| 06-06-25 | Fri | 1.52 | 0 | 3.21k | 0.0% | |
| 05-06-25 | Thu | 1.52 | 0 | 8.2k | 0.0% | |
| 04-06-25 | Wed | 1.55 | 0.01 | 3.69k | 0.6% | |
| 03-06-25 | Tue | 1.52 | -0.03 | 9.01k | -1.9% | |
| 02-06-25 | Mon | 1.54 | 0.07 | 43.31k | 4.8% | |
| 30-05-25 | Fri | 1.47 | 0 | 7.26k | 0.0% | |
| 29-05-25 | Thu | 1.47 | 0 | 4.35k | 0.0% | |
| 28-05-25 | Wed | 1.47 | -0.13 | 4.74k | -8.1% | |
| 27-05-25 | Tue | 1.6 | 0.11 | 6.9k | 7.4% | |
| 26-05-25 | Mon | 1.49 | 0.01 | 7.48k | 0.7% | |
| 23-05-25 | Fri | 1.48 | -0.09 | 7.41k | -5.7% | |
| 22-05-25 | Thu | 1.57 | 0 | 2.67k | 0.0% | |
| 21-05-25 | Wed | 1.57 | -0.03 | 3.49k | -1.9% | |
| 20-05-25 | Tue | 1.6 | 0.05 | 7.26k | 3.2% | |
| 19-05-25 | Mon | 1.55 | 0 | 8.43k | 0.0% | |
| 16-05-25 | Fri | 1.55 | -0.01 | 11.29k | -0.6% | |
| 15-05-25 | Thu | 1.59 | 0.06 | 4.36k | 3.9% | |
| 14-05-25 | Wed | 1.56 | -0.03 | 6.51k | -1.9% | |
| 13-05-25 | Tue | 1.53 | -0.02 | 10.41k | -1.3% | |
| 12-05-25 | Mon | 1.55 | 0.15 | 5.59k | 10.7% | |
| 09-05-25 | Fri | 1.4 | -0.06 | 4.75k | -4.1% | |
| 08-05-25 | Thu | 1.46 | -0.03 | 5.9k | -2.0% | |
| 07-05-25 | Wed | 1.49 | -0.01 | 8.03k | -0.7% | |
| 06-05-25 | Tue | 1.5 | 0 | 3.87k | 0.0% | |
| 05-05-25 | Mon | 1.5 | 0 | 2k | 0.0% | |
| 02-05-25 | Fri | 1.5 | -0.1 | 2.24k | -6.3% | |
| 30-04-25 | Wed | 1.6 | -0.07 | 897 | -4.2% | |
| 29-04-25 | Tue | 1.67 | 0.1 | 3.67k | 6.4% | |
| 28-04-25 | Mon | 1.57 | 0 | 4.28k | 0.0% | |
| 25-04-25 | Fri | 1.57 | 0 | 816 | 0.0% | |
| 24-04-25 | Thu | 1.57 | 0 | 1.58k | 0.0% | |
| 23-04-25 | Wed | 1.57 | -0.02 | 2.55k | -1.3% | |
| 22-04-25 | Tue | 1.59 | 0.06 | 7.82k | 3.9% | |
| 21-04-25 | Mon | 1.53 | 0.05 | 12.51k | 3.4% | |
| 17-04-25 | Thu | 1.48 | -0.37 | 40.3k | -20.0% | |
| 16-04-25 | Wed | 1.85 | 0.3 | 36.51k | 19.4% | |
| 15-04-25 | Tue | 1.55 | -0.01 | 4.65k | -0.6% | |
| 11-04-25 | Fri | 1.56 | -0.02 | 8.85k | -1.3% | |
| 09-04-25 | Wed | 1.58 | -0.01 | 1.57k | -0.6% | |
| 08-04-25 | Tue | 1.59 | -0.04 | 61.63k | -2.5% | |
| 07-04-25 | Mon | 1.46 | -0.12 | 6.12k | -7.6% | |
| 04-04-25 | Fri | 1.63 | 0.17 | 5.76k | 11.6% | |
| 03-04-25 | Thu | 1.58 | 0 | 5.02k | 0.0% | |