BSE - Delayed Quote INR

HB Leasing and Finance Company Limited (HBLEAS.BO)

14.61
+0.33
+(2.31%)
At close: May 9 at 3:29:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.5714.6712.8514.6514.655,418
May 8, 202514.0514.8014.0514.2814.281,578
May 7, 202514.2814.5914.0014.0014.002,493
May 6, 202515.0015.0014.1314.2814.284,541
May 5, 202514.7015.2513.6114.8214.827,106
May 2, 202514.0214.7414.0214.1914.192,173
Apr 30, 202514.9714.9714.1014.1414.142,630
Apr 29, 202514.9915.6514.0514.5914.593,120
Apr 28, 202513.4115.6713.4114.9914.999,265
Apr 25, 202514.9915.0014.2714.4114.414,050
Apr 24, 202514.7815.9514.4614.7114.713,567
Apr 23, 202514.0515.4814.0514.7814.7810,309
Apr 22, 202514.0116.4414.0114.3414.3412,033
Apr 21, 202514.0214.9514.0214.5714.5716,096
Apr 17, 202514.2715.1014.2014.9214.923,128
Apr 16, 202515.1015.1014.0114.2014.206,865
Apr 15, 202516.4516.4514.2014.9014.909,805
Apr 11, 202513.8114.4513.5114.0014.001,774
Apr 9, 202515.9815.9813.5013.8113.814,306
Apr 8, 202513.8814.5013.7213.8513.854,607
Apr 7, 202513.8913.8912.8013.7213.723,827
Apr 4, 202513.9914.0512.4913.4613.4617,962
Apr 3, 202514.1814.8113.1313.9913.994,370
Apr 2, 202513.0414.4913.0414.1114.1110,659
Apr 1, 202513.8513.8512.5013.0413.044,022
Mar 28, 202514.0714.3512.5013.4013.404,210
Mar 27, 202515.3015.3013.5114.0714.075,213
Mar 26, 202514.2014.9913.5013.6013.6026,356
Mar 25, 202514.5314.5813.5213.8513.852,694
Mar 24, 202514.4914.8514.4914.6014.602,173
Mar 21, 202513.4114.6513.4113.8713.874,949
Mar 20, 202514.0614.7413.5213.7013.706,955
Mar 19, 202512.7814.4912.7813.7813.786,660
Mar 18, 202513.0613.8012.8013.0413.047,016
Mar 17, 202514.0014.0012.6213.0413.043,128
Mar 13, 202513.3213.3213.2013.2413.24315
Mar 12, 202512.8813.3912.3513.2313.233,628
Mar 11, 202513.5013.5012.7312.8812.88647
Mar 10, 202512.7314.0012.7313.6613.662,782
Mar 7, 202514.0015.2212.7513.5013.5012,204
Mar 6, 202515.3015.3013.1413.7313.737,558
Mar 5, 202512.7013.4912.7012.7812.785,900
Mar 4, 202513.8513.8512.5012.6512.652,965
Mar 3, 202513.7213.7212.1112.8912.896,949
Feb 28, 202513.0013.7612.1712.7112.712,249
Feb 27, 202514.8014.8012.7713.2213.225,815
Feb 25, 202513.8514.3312.6113.6213.626,021
Feb 24, 202513.9813.9811.6313.6813.686,160
Feb 21, 202515.4915.8313.0013.6713.6713,874
Feb 20, 202516.9916.9912.4414.4514.4516,754
Feb 19, 202513.8715.8712.6615.2415.242,770
Feb 18, 202514.9614.9613.0213.6013.6013,138
Feb 17, 202514.7414.9712.9914.2514.2512,241
Feb 14, 202514.7515.7413.0013.3513.351,827
Feb 13, 202514.5015.9514.5014.8214.824,411
Feb 12, 202515.4016.3014.5015.2015.206,459
Feb 11, 202516.9016.9015.5515.5615.562,691
Feb 10, 202516.7316.7315.9016.0316.032,231
Feb 7, 202517.1217.1216.2016.4016.406,629
Feb 6, 202516.5716.8916.0216.8216.821,112
Feb 5, 202517.3517.3515.8816.5716.573,621
Feb 4, 202517.0317.8016.2117.0117.012,804
Feb 3, 202518.7018.7016.0016.7016.703,934
Feb 1, 202516.6219.9016.0517.1317.131,734
Jan 31, 202516.9516.9516.1616.7916.793,998
Jan 30, 202515.5016.9515.5016.0016.002,783
Jan 29, 202515.1016.6515.1015.5915.591,477
Jan 28, 202516.1216.1214.7015.0515.0519,906
Jan 27, 202516.9616.9615.5415.8015.805,791
Jan 24, 202516.9416.9416.0116.6316.63502
Jan 23, 202517.5717.9816.5616.9416.943,964
Jan 22, 202517.9917.9916.8517.2317.233,650
Jan 21, 202518.8518.8517.5217.5517.552,791
Jan 20, 202518.5918.5917.1018.5018.509,176
Jan 17, 202518.7518.7517.5118.3918.395,169
Jan 16, 202518.1619.0016.8818.3918.394,386
Jan 15, 202518.8618.8617.7617.8017.802,139
Jan 14, 202517.9219.0016.0118.4318.4314,966
Jan 13, 202517.4917.9816.6517.1717.176,929
Jan 10, 202518.0018.2516.6617.1517.156,495
Jan 9, 202519.0019.0017.5017.9117.9112,707
Jan 8, 202518.6918.6917.0118.2518.2514,487
Jan 7, 202516.8018.9016.5617.3817.3822,473
Jan 6, 202518.9518.9516.3517.1417.148,275
Jan 3, 202519.0319.0317.5518.5318.5317,538
Jan 2, 202520.0220.4215.9918.5618.5680,983
Jan 1, 202517.9918.6317.0618.6318.6347,824
Dec 31, 202415.3016.7415.3015.5315.536,345
Dec 30, 202416.4516.4515.1115.6415.646,042