Stock listing
BSE:ABHIFIN Abhishek Finlease Ltd Share Price
Follow Abhishek Finlease Ltd into a list and get an email when it puts out news.
Share price · BSE:ABHIFIN
₹58.33 INR +2.77 (+5.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹58.33 – ₹58.33 INRNov 2, 2026
- Volume
- 15 sharesNov 2, 2026
- Traded on an average day
- ₹31,117 INRMedian day 50 shares · 5 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ABHIFIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹58.33 | +2.77 | +5.0% | ₹58.33 | ₹58.33 | ₹58.33 | 15 | |
| ₹55.56 | +1.72 | +3.2% | ₹51.15 | ₹56.30 | ₹51.15 | 25 | |
| ₹53.84 | +2.00 | +3.9% | ₹54.00 | ₹54.15 | ₹49.25 | 77 | |
| ₹51.84 | -2.72 | -5.0% | ₹53.00 | ₹57.20 | ₹51.84 | 18 | |
| ₹54.56 | -2.87 | -5.0% | ₹56.28 | ₹56.28 | ₹54.56 | 10 | |
| ₹57.43 | 0.00 | 0.0% | ₹57.43 | ₹57.43 | ₹54.57 | 92 | |
| ₹57.43 | 0.00 | 0.0% | ₹57.43 | ₹57.43 | ₹57.43 | 10 | |
| ₹57.43 | 0.00 | 0.0% | ₹57.43 | ₹57.43 | ₹57.43 | 0 | |
| ₹57.43 | -0.97 | -1.7% | ₹58.40 | ₹58.40 | ₹55.50 | 3 | |
| ₹58.40 | 0.00 | 0.0% | ₹58.40 | ₹58.40 | ₹58.40 | 0 | |
| ₹58.40 | -1.98 | -3.3% | ₹58.40 | ₹58.40 | ₹58.40 | 309 | |
| ₹60.38 | -0.99 | -1.6% | ₹61.37 | ₹61.37 | ₹58.40 | 3 | |
| ₹61.37 | 0.00 | 0.0% | ₹61.37 | ₹61.37 | ₹61.37 | 0 | |
| ₹61.37 | -3.23 | -5.0% | ₹61.37 | ₹61.45 | ₹61.37 | 570 | |
| ₹64.60 | -3.39 | -5.0% | ₹67.00 | ₹67.00 | ₹64.60 | 502 | |
| ₹67.99 | -0.11 | -0.2% | ₹71.50 | ₹71.50 | ₹64.70 | 2,101 | |
| ₹68.10 | -3.54 | -4.9% | ₹75.22 | ₹75.22 | ₹68.10 | 8,012 | |
| ₹71.64 | +0.35 | +0.5% | ₹72.00 | ₹72.00 | ₹71.64 | 14 | |
| ₹71.29 | +1.46 | +2.1% | ₹72.00 | ₹72.00 | ₹71.00 | 16 | |
| ₹69.83 | -3.67 | -5.0% | ₹73.50 | ₹73.50 | ₹69.83 | 48 | |
| ₹73.50 | +0.90 | +1.2% | ₹73.50 | ₹73.50 | ₹73.50 | 101 | |
| ₹72.60 | 0.00 | 0.0% | ₹72.60 | ₹72.60 | ₹72.60 | 7 | |
| ₹72.60 | +0.60 | +0.8% | ₹73.50 | ₹73.50 | ₹68.40 | 82 | |
| ₹72.00 | +2.20 | +3.2% | ₹72.00 | ₹72.00 | ₹69.80 | 4 | |
| ₹69.80 | -2.20 | -3.1% | ₹73.50 | ₹73.50 | ₹68.40 | 13 | |
| ₹72.00 | +0.55 | +0.8% | ₹73.00 | ₹73.00 | ₹72.00 | 14 | |
| ₹71.45 | +0.45 | +0.6% | ₹72.18 | ₹72.75 | ₹67.45 | 14 | |
| ₹71.00 | +0.85 | +1.2% | ₹72.00 | ₹72.00 | ₹66.65 | 244 | |
| ₹70.15 | +2.15 | +3.2% | ₹70.50 | ₹70.50 | ₹64.60 | 1,233 | |
| ₹68.00 | +2.80 | +4.3% | ₹68.00 | ₹68.00 | ₹68.00 | 51 | |
| ₹65.20 | 0.00 | 0.0% | ₹65.20 | ₹65.20 | ₹65.20 | 4 | |
| ₹65.20 | -0.79 | -1.2% | ₹69.00 | ₹69.00 | ₹62.70 | 199 | |
| ₹65.99 | 0.00 | 0.0% | ₹65.99 | ₹65.99 | ₹65.99 | 0 | |
| ₹65.99 | -0.66 | -1.0% | ₹66.00 | ₹66.00 | ₹65.99 | 51 | |
| ₹66.65 | +3.15 | +5.0% | ₹66.65 | ₹66.65 | ₹66.65 | 11 | |
| ₹63.50 | +2.82 | +4.6% | ₹60.68 | ₹63.71 | ₹57.65 | 187 | |
| ₹60.68 | -3.19 | -5.0% | ₹60.68 | ₹60.68 | ₹60.68 | 21 | |
| ₹63.87 | -2.63 | -4.0% | ₹69.80 | ₹69.80 | ₹63.18 | 487 | |
| ₹66.50 | -3.49 | -5.0% | ₹69.99 | ₹72.90 | ₹66.50 | 453 | |
| ₹69.99 | +0.99 | +1.4% | ₹70.00 | ₹71.90 | ₹65.55 | 946 | |
| ₹69.00 | +2.32 | +3.5% | ₹69.85 | ₹69.85 | ₹68.00 | 119 | |
| ₹66.68 | +0.14 | +0.2% | ₹69.80 | ₹69.80 | ₹65.00 | 7,237 | |
| ₹66.54 | +3.16 | +5.0% | ₹66.54 | ₹66.54 | ₹66.54 | 1 | |
| ₹63.38 | +3.01 | +5.0% | ₹63.38 | ₹63.38 | ₹60.00 | 95 | |
| ₹60.37 | +2.87 | +5.0% | ₹58.39 | ₹60.37 | ₹56.35 | 534 | |
| ₹57.50 | 0.00 | 0.0% | ₹57.50 | ₹57.50 | ₹57.50 | 0 | |
| ₹57.50 | +0.03 | +0.1% | ₹57.47 | ₹57.96 | ₹57.47 | 17 | |
| ₹57.47 | 0.00 | 0.0% | ₹57.47 | ₹57.47 | ₹57.47 | 3 | |
| ₹57.47 | +2.47 | +4.5% | ₹57.47 | ₹57.47 | ₹57.47 | 1 | |
| ₹55.00 | 0.00 | 0.0% | ₹55.00 | ₹55.00 | ₹55.00 | 125 | |
| ₹55.00 | 0.00 | 0.0% | ₹55.00 | ₹55.00 | ₹55.00 | 22 | |
| ₹55.00 | -1.00 | -1.8% | ₹53.27 | ₹55.00 | ₹53.27 | 94 | |
| ₹56.00 | -2.47 | -4.2% | ₹58.97 | ₹61.39 | ₹56.00 | 121 | |
| ₹58.47 | 0.00 | 0.0% | ₹58.47 | ₹58.47 | ₹58.47 | 3 | |
| ₹58.47 | +0.50 | +0.9% | ₹58.47 | ₹58.47 | ₹58.47 | 35 | |
| ₹57.97 | +1.22 | +2.1% | ₹56.75 | ₹59.50 | ₹56.75 | 107 | |
| ₹56.75 | +1.32 | +2.4% | ₹52.66 | ₹58.20 | ₹52.66 | 57 | |
| ₹55.43 | +2.30 | +4.3% | ₹55.43 | ₹55.43 | ₹50.48 | 245 | |
| ₹53.13 | +2.53 | +5.0% | ₹53.13 | ₹53.13 | ₹48.07 | 77 | |
| ₹50.60 | -2.64 | -5.0% | ₹55.59 | ₹55.59 | ₹50.58 | 1,704 | |
| ₹53.24 | +2.53 | +5.0% | ₹53.24 | ₹53.24 | ₹53.24 | 1 | |
| ₹50.71 | -2.66 | -5.0% | ₹55.00 | ₹55.00 | ₹50.71 | 3,698 |
- Ticker
- BSE:ABHIFIN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 22, 2026
Un Audited Financial Results For The Quarter And Half Year Ended 30.09.2026
Latest news
Un Audited Financial Results For The Quarter And Half Year Ended 30.09.2026
Oct 22, 2026
Closed ₹57.43 (0.0%) on Oct 22, 2026
Board Meeting Outcome for Un Audited Financial Results For The Quarter And Half Year Ended 30.09.2026
Oct 22, 2026
Closed ₹57.43 (0.0%) on Oct 22, 2026
Board Meeting Intimation for The Meeting Of The Board Of Directors Of The Abhishek Finlease Limited Will Be Held On Thursday 22.10.2026
Oct 15, 2026
Closed ₹60.38 (-1.6%) on Oct 15, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹71.29 (+2.1%) on Oct 6, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹73.50 (+1.2%) on Oct 1, 2026
Abhishek Finlease Ltd Press Release Oct 01 2026
Oct 1, 2026
Closed ₹73.50 (+1.2%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹72.60 (0.0%) on Sep 30, 2026
Abhishek Finlease Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹72.60 (0.0%) on Sep 30, 2026
Abhishek Finlease Ltd Press Release Sep 08 2026
Sep 8, 2026
Closed ₹60.68 (-5.0%) on Sep 8, 2026
Abhishek Finlease Ltd Press Release Sep 07 2026
Sep 7, 2026
Closed ₹60.68 (-5.0%) on Sep 8, 2026
Abhishek Finlease Ltd on 6ix
- News releases
- 23 in the last 12 months · 56 in all · newest Oct 22, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Abhishek Finlease Ltd.