HB Leasing &Fin.

HB Leasing & Finance Co Ltd Historical Data

NSEBSE

₹13.49

(-2.25%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	14.47	14.47	14.16	14.16	13	12,917	899
05-Sep-2025	14.3	14.3	13.53	14.28	8	3,386	138
08-Sep-2025	14.45	14.45	13.57	13.9	38	70,115	4,481
09-Sep-2025	13.72	14.35	12.55	13.61	45	75,070	2,456
10-Sep-2025	13.47	13.99	13.47	13.94	23	11,345	732
11-Sep-2025	14.29	14.29	12.8	13.45	29	30,135	1,395
12-Sep-2025	14	14	13.07	13.32	29	88,910	5,698
15-Sep-2025	13.98	13.98	13.18	13.2	21	21,498	1,258
16-Sep-2025	13.85	13.85	13.07	13.21	37	64,241	4,360
17-Sep-2025	13.47	14	13.47	13.8	21	40,130	2,491
18-Sep-2025	13.8	13.98	13.7	13.98	16	19,228	1,191
19-Sep-2025	13.98	13.98	13.98	13.98	10	4,389	314
22-Sep-2025	13.98	13.98	12.33	13.67	41	28,842	1,689
23-Sep-2025	13.67	13.67	13.02	13.18	28	24,751	1,297
24-Sep-2025	13.56	13.84	13.3	13.73	42	2,49,759	15,035
25-Sep-2025	13.75	13.75	13.14	13.35	16	17,352	1,220
26-Sep-2025	12.55	13.8	12.55	13.69	30	28,515	1,105
29-Sep-2025	13.69	13.87	12.88	13.87	24	45,561	3,035
30-Sep-2025	13.94	13.94	13.14	13.71	17	7,869	417
01-Oct-2025	13.17	13.87	13.17	13.8	21	1,44,450	10,557
03-Oct-2025	13.52	13.52	13.21	13.49	27	30,096	1,204

HB Leasing &Fin.: Related NEWS

No Record Found

Invest wise with Expert advice