Price Data Selection & Download
Brijlaxmi Leasing & Finance Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
3622 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review Brijlaxmi Leasing & Finance P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹19.33
August 07, 2024
BSE Exchange
Share Price All Time Low
₹0.10
June 06, 2013
BSE Exchange
Highest Volume Trading Day
6,722,549
January 08, 2008 • ₹2.47
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
BRIJLEAS daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹9.52 | ₹9.60 | ₹9.12 | ₹9.12 | 2,388 |
| 2026-10-01 | ₹8.50 | ₹10.20 | ₹8.49 | ₹10.20 | 2,680 |
| 2026-09-30 | ₹8.41 | ₹8.50 | ₹8.41 | ₹8.50 | 362 |
| 2026-09-29 | ₹8.25 | ₹8.50 | ₹8.25 | ₹8.50 | 760 |
| 2026-09-28 | ₹8.50 | ₹8.50 | ₹8.10 | ₹8.10 | 2,340 |
| 2026-09-25 | ₹8.55 | ₹8.55 | ₹8.50 | ₹8.50 | 1,171 |
| 2026-09-24 | ₹8.01 | ₹8.60 | ₹8.01 | ₹8.51 | 3,401 |
| 2026-09-23 | ₹8.53 | ₹8.59 | ₹8.53 | ₹8.59 | 2,666 |
| 2026-09-22 | ₹8.50 | ₹8.52 | ₹8.50 | ₹8.52 | 215 |
| 2026-09-21 | ₹8.81 | ₹8.81 | ₹8.20 | ₹8.50 | 3,165 |
| 2026-09-18 | ₹8.84 | ₹8.84 | ₹8.84 | ₹8.84 | 246 |
| 2026-09-17 | ₹8.84 | ₹8.84 | ₹8.49 | ₹8.50 | 6,929 |
| 2026-09-16 | ₹7.30 | ₹8.74 | ₹7.30 | ₹8.45 | 3,157 |
| 2026-09-15 | ₹8.84 | ₹8.84 | ₹8.10 | ₹8.10 | 7,697 |
| 2026-09-11 | ₹8.60 | ₹8.60 | ₹8.26 | ₹8.35 | 17,436 |
| 2026-09-10 | ₹8.50 | ₹8.50 | ₹8.40 | ₹8.40 | 4,010 |
| 2026-09-09 | ₹6.83 | ₹8.86 | ₹6.83 | ₹8.20 | 13,524 |
| 2026-09-08 | ₹8.90 | ₹8.90 | ₹8.50 | ₹8.50 | 2,629 |
| 2026-09-07 | ₹8.50 | ₹8.90 | ₹8.50 | ₹8.50 | 348 |
| 2026-09-04 | ₹7.52 | ₹8.50 | ₹7.52 | ₹8.10 | 6,278 |
| 2026-09-03 | ₹8.00 | ₹8.75 | ₹8.00 | ₹8.39 | 1,749 |
| 2026-09-02 | ₹8.40 | ₹8.40 | ₹8.00 | ₹8.00 | 5,576 |
| 2026-09-01 | ₹8.50 | ₹8.50 | ₹8.46 | ₹8.46 | 2,237 |
| 2026-08-31 | ₹8.65 | ₹8.65 | ₹8.40 | ₹8.40 | 2,522 |
| 2026-08-28 | ₹9.00 | ₹9.00 | ₹8.25 | ₹8.55 | 3,704 |
| 2026-08-27 | ₹8.49 | ₹8.49 | ₹8.10 | ₹8.26 | 3,519 |
| 2026-08-26 | ₹8.02 | ₹8.49 | ₹8.02 | ₹8.02 | 10,818 |
| 2026-08-25 | ₹9.00 | ₹9.00 | ₹8.25 | ₹8.25 | 3,589 |
| 2026-08-24 | ₹8.75 | ₹8.75 | ₹8.75 | ₹8.75 | 1,654 |
| 2026-08-21 | ₹8.80 | ₹8.88 | ₹8.79 | ₹8.79 | 3,170 |
| 2026-08-20 | ₹8.98 | ₹8.99 | ₹8.01 | ₹8.75 | 3,419 |
| 2026-08-19 | ₹9.00 | ₹9.00 | ₹8.98 | ₹8.98 | 2,140 |
| 2026-08-18 | ₹8.65 | ₹8.66 | ₹8.60 | ₹8.66 | 14,124 |
| 2026-08-17 | ₹9.14 | ₹9.14 | ₹8.89 | ₹8.89 | 1,030 |
| 2026-08-14 | ₹9.15 | ₹9.15 | ₹9.00 | ₹9.00 | 2,544 |
| 2026-08-13 | ₹8.96 | ₹9.59 | ₹8.96 | ₹9.15 | 2,538 |
| 2026-08-12 | ₹8.51 | ₹9.69 | ₹8.51 | ₹9.69 | 258 |
| 2026-08-11 | ₹10.00 | ₹10.00 | ₹8.81 | ₹9.80 | 505 |
| 2026-08-10 | ₹10.33 | ₹10.33 | ₹8.80 | ₹8.80 | 566 |
| 2026-08-07 | ₹9.25 | ₹9.25 | ₹8.94 | ₹8.94 | 414 |
| 2026-08-06 | ₹9.40 | ₹9.40 | ₹9.29 | ₹9.29 | 252 |
| 2026-08-05 | ₹8.79 | ₹9.45 | ₹8.79 | ₹9.45 | 13,433 |
| 2026-08-04 | ₹9.00 | ₹9.00 | ₹8.41 | ₹8.90 | 7,818 |
| 2026-08-03 | ₹9.50 | ₹9.50 | ₹9.32 | ₹9.32 | 11,558 |
| 2026-07-31 | ₹9.38 | ₹9.38 | ₹9.18 | ₹9.18 | 2,831 |
| 2026-07-30 | ₹8.43 | ₹9.17 | ₹8.43 | ₹8.60 | 12,235 |
| 2026-07-29 | ₹8.98 | ₹9.00 | ₹8.26 | ₹8.35 | 8,735 |
| 2026-07-28 | ₹9.25 | ₹9.25 | ₹8.37 | ₹8.98 | 3,702 |
| 2026-07-27 | ₹9.31 | ₹9.31 | ₹9.30 | ₹9.30 | 120 |
| 2026-07-24 | ₹9.70 | ₹9.90 | ₹9.15 | ₹9.79 | 6,074 |
| 2026-07-23 | ₹9.00 | ₹9.90 | ₹8.66 | ₹9.75 | 5,851 |
| 2026-07-22 | ₹9.90 | ₹9.90 | ₹8.98 | ₹9.10 | 3,169 |
| 2026-07-21 | ₹9.70 | ₹9.97 | ₹9.70 | ₹9.97 | 101 |
| 2026-07-20 | ₹8.99 | ₹9.98 | ₹8.99 | ₹9.97 | 586 |
| 2026-07-17 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 180 |
| 2026-07-16 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 111 |
| 2026-07-15 | ₹10.00 | ₹10.00 | ₹9.98 | ₹9.98 | 200 |
| 2026-07-14 | ₹9.50 | ₹10.00 | ₹9.31 | ₹10.00 | 4,232 |
| 2026-07-13 | ₹9.01 | ₹9.91 | ₹9.01 | ₹9.90 | 3,430 |
| 2026-07-10 | ₹9.91 | ₹9.91 | ₹9.01 | ₹9.01 | 225 |
| 2026-07-09 | ₹9.91 | ₹9.91 | ₹9.91 | ₹9.91 | 111 |
| 2026-07-08 | ₹10.00 | ₹10.00 | ₹9.69 | ₹9.91 | 401 |
| 2026-07-07 | ₹9.50 | ₹9.71 | ₹9.50 | ₹9.69 | 8,395 |
| 2026-07-06 | ₹10.28 | ₹10.28 | ₹10.28 | ₹10.28 | 48 |
| 2026-07-03 | ₹10.35 | ₹10.35 | ₹10.28 | ₹10.28 | 312 |
| 2026-07-02 | ₹9.45 | ₹10.10 | ₹9.45 | ₹9.45 | 3,231 |
| 2026-07-01 | ₹9.75 | ₹9.75 | ₹9.06 | ₹9.75 | 593 |
| 2026-06-30 | ₹9.70 | ₹9.80 | ₹9.70 | ₹9.80 | 8,109 |
| 2026-06-29 | ₹9.30 | ₹10.10 | ₹9.30 | ₹9.85 | 3,617 |
| 2026-06-25 | ₹9.60 | ₹10.28 | ₹9.21 | ₹9.21 | 14,904 |
| 2026-06-24 | ₹10.01 | ₹10.50 | ₹9.20 | ₹9.36 | 20,753 |
| 2026-06-23 | ₹10.00 | ₹10.49 | ₹10.00 | ₹10.00 | 2,751 |
| 2026-06-22 | ₹11.00 | ₹11.24 | ₹10.99 | ₹10.99 | 510 |
| 2026-06-19 | ₹10.75 | ₹11.29 | ₹10.25 | ₹11.29 | 3,694 |
| 2026-06-18 | ₹10.19 | ₹10.44 | ₹10.19 | ₹10.40 | 2,232 |
| 2026-06-17 | ₹10.50 | ₹10.50 | ₹9.32 | ₹9.50 | 35,130 |
| 2026-06-16 | ₹10.01 | ₹10.30 | ₹10.01 | ₹10.30 | 1,354 |
| 2026-06-15 | ₹10.15 | ₹10.98 | ₹10.10 | ₹10.10 | 990 |
| 2026-06-12 | ₹10.03 | ₹10.89 | ₹10.03 | ₹10.03 | 1,679 |
| 2026-06-11 | ₹10.01 | ₹10.03 | ₹10.01 | ₹10.03 | 351 |
| 2026-06-10 | ₹10.64 | ₹10.64 | ₹10.62 | ₹10.62 | 6,608 |
| 2026-06-09 | ₹10.99 | ₹10.99 | ₹9.26 | ₹9.75 | 6,216 |
| 2026-06-08 | ₹10.25 | ₹10.25 | ₹10.00 | ₹10.00 | 5,759 |
| 2026-06-05 | ₹10.52 | ₹10.52 | ₹10.52 | ₹10.52 | 37 |
| 2026-06-04 | ₹10.92 | ₹10.92 | ₹10.92 | ₹10.92 | 500 |
| 2026-06-03 | ₹10.94 | ₹10.94 | ₹10.40 | ₹10.40 | 1,835 |
| 2026-06-02 | ₹11.51 | ₹11.51 | ₹10.94 | ₹10.94 | 4,124 |
| 2026-06-01 | ₹11.51 | ₹11.51 | ₹11.51 | ₹11.51 | 50 |
| 2026-05-29 | ₹10.98 | ₹11.51 | ₹10.98 | ₹11.51 | 551 |
| 2026-05-27 | ₹10.90 | ₹10.99 | ₹10.90 | ₹10.98 | 2,205 |
| 2026-05-26 | ₹10.99 | ₹10.99 | ₹10.50 | ₹10.50 | 751 |
| 2026-05-25 | ₹11.98 | ₹11.98 | ₹10.98 | ₹10.98 | 9,132 |
| 2026-05-22 | ₹10.50 | ₹11.45 | ₹10.46 | ₹11.45 | 396 |
| 2026-05-21 | ₹10.52 | ₹10.98 | ₹10.50 | ₹10.98 | 1,021 |
| 2026-05-20 | ₹10.80 | ₹10.80 | ₹10.80 | ₹10.80 | 1,095 |
| 2026-05-19 | ₹9.80 | ₹10.29 | ₹9.80 | ₹10.29 | 738 |
| 2026-05-18 | ₹9.80 | ₹9.80 | ₹9.50 | ₹9.80 | 3,314 |
| 2026-05-15 | ₹9.81 | ₹10.59 | ₹9.81 | ₹9.81 | 2,403 |
| 2026-05-14 | ₹10.74 | ₹10.74 | ₹10.10 | ₹10.10 | 394 |
| 2026-05-13 | ₹10.75 | ₹11.20 | ₹10.25 | ₹10.25 | 2,517 |
| 2026-05-12 | ₹11.30 | ₹11.30 | ₹10.75 | ₹10.75 | 97 |
| 2026-05-11 | ₹10.90 | ₹11.30 | ₹10.51 | ₹11.30 | 109 |
| 2026-05-08 | ₹10.10 | ₹10.99 | ₹10.08 | ₹10.99 | 9,250 |
| 2026-05-07 | ₹11.40 | ₹11.40 | ₹10.57 | ₹10.61 | 5,291 |
| 2026-05-06 | ₹11.12 | ₹11.12 | ₹11.12 | ₹11.12 | 684 |
| 2026-05-05 | ₹11.70 | ₹11.70 | ₹11.70 | ₹11.70 | 51 |
| 2026-05-04 | ₹11.89 | ₹11.89 | ₹11.89 | ₹11.89 | 1,002 |
| 2026-04-30 | ₹11.91 | ₹12.00 | ₹11.89 | ₹11.89 | 5,841 |
| 2026-04-29 | ₹11.50 | ₹11.87 | ₹11.50 | ₹11.87 | 10,702 |
| 2026-04-28 | ₹11.90 | ₹11.90 | ₹11.31 | ₹11.31 | 1,797 |
| 2026-04-27 | ₹11.41 | ₹11.90 | ₹11.40 | ₹11.90 | 1,262 |
| 2026-04-24 | ₹11.60 | ₹11.60 | ₹11.40 | ₹11.41 | 1,195 |
| 2026-04-23 | ₹12.00 | ₹12.00 | ₹11.60 | ₹12.00 | 264 |
| 2026-04-22 | ₹12.20 | ₹12.20 | ₹12.20 | ₹12.20 | 626 |
| 2026-04-21 | ₹12.80 | ₹12.80 | ₹12.79 | ₹12.79 | 264 |
| 2026-04-20 | ₹11.82 | ₹12.85 | ₹11.82 | ₹12.82 | 282 |
| 2026-04-17 | ₹11.77 | ₹12.38 | ₹11.77 | ₹12.38 | 325 |
| 2026-04-16 | ₹11.75 | ₹12.30 | ₹11.75 | ₹11.82 | 387 |
| 2026-04-15 | ₹11.35 | ₹11.89 | ₹11.35 | ₹11.80 | 16,179 |
| 2026-04-13 | ₹11.25 | ₹11.33 | ₹11.25 | ₹11.33 | 1,456 |
| 2026-04-10 | ₹12.20 | ₹12.20 | ₹11.75 | ₹11.75 | 11,550 |
| 2026-04-09 | ₹11.25 | ₹12.32 | ₹11.23 | ₹11.78 | 71,197 |
| 2026-04-08 | ₹11.75 | ₹11.75 | ₹10.85 | ₹11.74 | 406 |
| 2026-04-07 | ₹11.10 | ₹11.65 | ₹11.07 | ₹11.23 | 12,005 |
| 2026-04-06 | ₹11.65 | ₹11.97 | ₹11.65 | ₹11.65 | 18,288 |
| 2026-04-02 | ₹12.96 | ₹12.96 | ₹11.74 | ₹12.26 | 111,097 |
| 2026-04-01 | ₹12.35 | ₹12.35 | ₹12.35 | ₹12.35 | 5,363 |
| 2026-03-30 | ₹11.77 | ₹11.77 | ₹11.77 | ₹11.77 | 12,264 |
| 2026-03-27 | ₹11.21 | ₹11.21 | ₹11.21 | ₹11.21 | 3,338 |
| 2026-03-25 | ₹10.68 | ₹10.68 | ₹10.68 | ₹10.68 | 5,060 |
| 2026-03-24 | ₹10.23 | ₹10.23 | ₹10.18 | ₹10.18 | 2,140 |
| 2026-03-23 | ₹10.50 | ₹10.50 | ₹9.74 | ₹9.75 | 7,361 |
| 2026-03-20 | ₹10.25 | ₹10.25 | ₹9.95 | ₹10.25 | 172 |
| 2026-03-19 | ₹10.98 | ₹10.98 | ₹9.95 | ₹9.95 | 2,040 |
| 2026-03-18 | ₹10.48 | ₹10.48 | ₹9.56 | ₹10.47 | 4,966 |
| 2026-03-17 | ₹10.25 | ₹10.25 | ₹9.76 | ₹9.99 | 1,387 |
| 2026-03-16 | ₹10.00 | ₹10.40 | ₹9.55 | ₹10.25 | 5,546 |
| 2026-03-13 | ₹9.82 | ₹10.19 | ₹9.52 | ₹9.99 | 6,590 |
| 2026-03-12 | ₹10.77 | ₹10.77 | ₹9.79 | ₹9.82 | 8,877 |
| 2026-03-11 | ₹9.51 | ₹10.28 | ₹9.50 | ₹10.28 | 28,486 |
| 2026-03-10 | ₹10.27 | ₹10.27 | ₹9.33 | ₹10.00 | 9,160 |
| 2026-03-09 | ₹10.30 | ₹10.30 | ₹9.79 | ₹9.79 | 3,713 |
| 2026-03-06 | ₹10.60 | ₹10.89 | ₹10.11 | ₹10.30 | 51,393 |
| 2026-03-05 | ₹11.41 | ₹11.41 | ₹10.64 | ₹10.64 | 11,079 |
| 2026-03-04 | ₹11.35 | ₹11.35 | ₹10.87 | ₹11.19 | 3,442 |
| 2026-03-02 | ₹11.35 | ₹11.93 | ₹11.35 | ₹11.44 | 9,945 |
| 2026-02-27 | ₹11.52 | ₹11.98 | ₹11.11 | ₹11.93 | 10,035 |
| 2026-02-26 | ₹11.68 | ₹12.50 | ₹11.51 | ₹11.52 | 4,434 |
| 2026-02-25 | ₹12.20 | ₹12.22 | ₹11.64 | ₹11.91 | 1,826 |
| 2026-02-24 | ₹12.77 | ₹12.77 | ₹11.80 | ₹12.24 | 1,927 |
| 2026-02-23 | ₹12.02 | ₹12.43 | ₹11.32 | ₹12.28 | 12,386 |
| 2026-02-20 | ₹12.10 | ₹12.35 | ₹11.74 | ₹11.91 | 4,699 |
| 2026-02-19 | ₹13.10 | ₹13.10 | ₹11.87 | ₹12.35 | 28,309 |
| 2026-02-18 | ₹12.66 | ₹12.66 | ₹11.53 | ₹12.49 | 3,285 |
| 2026-02-17 | ₹12.49 | ₹12.61 | ₹12.01 | ₹12.06 | 6,091 |
| 2026-02-16 | ₹12.65 | ₹12.73 | ₹11.77 | ₹12.01 | 16,302 |
| 2026-02-13 | ₹12.15 | ₹12.15 | ₹11.01 | ₹12.15 | 41,342 |
| 2026-02-12 | ₹10.80 | ₹11.58 | ₹10.80 | ₹11.58 | 11,658 |
| 2026-02-11 | ₹11.47 | ₹11.47 | ₹10.70 | ₹11.03 | 3,564 |
| 2026-02-10 | ₹11.99 | ₹11.99 | ₹10.93 | ₹11.15 | 20,807 |
| 2026-02-09 | ₹10.95 | ₹11.89 | ₹10.95 | ₹11.50 | 4,346 |
| 2026-02-06 | ₹12.00 | ₹12.55 | ₹11.40 | ₹11.50 | 3,010 |
| 2026-02-05 | ₹12.89 | ₹12.89 | ₹11.72 | ₹11.98 | 2,749 |
| 2026-02-04 | ₹12.36 | ₹12.36 | ₹12.05 | ₹12.28 | 3,592 |
| 2026-02-03 | ₹11.81 | ₹12.60 | ₹11.46 | ₹11.79 | 2,152 |
| 2026-02-02 | ₹12.98 | ₹12.98 | ₹12.05 | ₹12.05 | 2,588 |
| 2026-02-01 | ₹12.14 | ₹13.00 | ₹11.78 | ₹12.68 | 8,325 |
| 2026-01-30 | ₹12.74 | ₹12.74 | ₹11.54 | ₹12.39 | 6,879 |
| 2026-01-29 | ₹11.97 | ₹12.20 | ₹11.05 | ₹12.14 | 3,328 |
| 2026-01-28 | ₹12.16 | ₹12.76 | ₹11.61 | ₹11.62 | 18,551 |
| 2026-01-27 | ₹12.16 | ₹12.25 | ₹12.16 | ₹12.16 | 22,466 |
| 2026-01-23 | ₹12.15 | ₹12.82 | ₹11.61 | ₹12.80 | 7,901 |
| 2026-01-22 | ₹12.10 | ₹12.74 | ₹12.10 | ₹12.21 | 14,034 |
| 2026-01-21 | ₹13.66 | ₹13.66 | ₹12.73 | ₹12.73 | 12,155 |
| 2026-01-20 | ₹13.39 | ₹13.90 | ₹13.39 | ₹13.39 | 4,595 |
| 2026-01-19 | ₹13.20 | ₹14.17 | ₹12.95 | ₹14.09 | 10,655 |
| 2026-01-16 | ₹13.53 | ₹14.49 | ₹13.20 | ₹13.63 | 9,436 |
| 2026-01-14 | ₹13.33 | ₹14.27 | ₹13.05 | ₹13.81 | 12,641 |
| 2026-01-13 | ₹12.36 | ₹13.66 | ₹12.36 | ₹13.60 | 4,935 |
| 2026-01-12 | ₹13.38 | ₹13.90 | ₹13.01 | ₹13.01 | 8,509 |
| 2026-01-09 | ₹14.25 | ₹14.94 | ₹13.55 | ₹13.65 | 7,428 |
| 2026-01-08 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 3,671 |
| 2026-01-07 | ₹15.45 | ₹15.45 | ₹14.05 | ₹15.00 | 25,875 |
| 2026-01-06 | ₹14.89 | ₹14.93 | ₹14.23 | ₹14.75 | 50,849 |
| 2026-01-05 | ₹12.92 | ₹14.25 | ₹12.92 | ₹14.23 | 29,654 |
| 2026-01-02 | ₹13.58 | ₹13.58 | ₹13.58 | ₹13.58 | 7,212 |
| 2026-01-01 | ₹14.32 | ₹14.32 | ₹13.60 | ₹14.29 | 51,974 |
Brijlaxmi Leasing & Finance Share Price Performance Analysis (Jan 2008 - Oct 2026)
BRIJLEAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.18%
₹14.29 → ₹9.12
Year to Date
Price Volatility
15.01%
Medium Volatility
Year to Date
Average Daily Volume
7,279
Year to Date Average
BSE Exchange
Brijlaxmi Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about BRIJLEAS historical data and records. For live price, key ratios and fundamentals, see BRIJLEAS stock price BSE.
What is the all-time high share price of Brijlaxmi Leasing & Finance (BRIJLEAS)?
The all-time high share price of Brijlaxmi Leasing & Finance was ₹19.33 recorded on August 07, 2024 on the BSE exchange.
What is the all-time low share price of Brijlaxmi Leasing & Finance (BRIJLEAS)?
The all-time low share price of Brijlaxmi Leasing & Finance was ₹0.1 recorded on June 06, 2013 on the BSE exchange.
How can I download BRIJLEAS historical share price data?
You can download Brijlaxmi Leasing & Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BRIJLEAS shares?
The highest trading volume day for Brijlaxmi Leasing & Finance was 6,722,549 shares traded on January 08, 2008 on the BSE exchange, with share price at ₹2.47.