Price Data Selection & Download
Lead Financial Services Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
1526 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see Lead Financial Services share price today.
Share Price All Time High
₹80.00
July 28, 2008
BSE Exchange
Share Price All Time Low
₹3.62
December 05, 2018
BSE Exchange
Highest Volume Trading Day
71,522
December 05, 2018 • ₹3.62
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
LEADFIN daily open, high, low, close and volume (OHLCV) on BSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 64 |
| 2026-10-01 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 58 |
| 2026-09-30 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 1 |
| 2026-09-29 | ₹16.20 | ₹16.20 | ₹16.20 | ₹16.20 | 3 |
| 2026-09-25 | ₹15.50 | ₹15.50 | ₹15.50 | ₹15.50 | 1,000 |
| 2026-09-24 | ₹15.06 | ₹15.06 | ₹15.06 | ₹15.06 | 90 |
| 2026-09-23 | ₹15.06 | ₹15.06 | ₹15.06 | ₹15.06 | 1 |
| 2026-09-21 | ₹14.35 | ₹14.36 | ₹14.35 | ₹14.36 | 2,650 |
| 2026-09-18 | ₹15.00 | ₹15.00 | ₹14.30 | ₹14.30 | 278 |
| 2026-09-16 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 490 |
| 2026-09-15 | ₹15.64 | ₹15.64 | ₹15.64 | ₹15.64 | 4 |
| 2026-09-11 | ₹16.46 | ₹16.46 | ₹16.46 | ₹16.46 | 15 |
| 2026-09-10 | ₹17.32 | ₹17.32 | ₹17.32 | ₹17.32 | 78 |
| 2026-09-09 | ₹16.50 | ₹16.50 | ₹16.50 | ₹16.50 | 21 |
| 2026-09-08 | ₹16.50 | ₹16.50 | ₹16.50 | ₹16.50 | 264 |
| 2026-09-07 | ₹17.01 | ₹17.01 | ₹16.22 | ₹16.22 | 17,015 |
| 2026-09-04 | ₹16.80 | ₹16.80 | ₹16.20 | ₹16.20 | 138 |
| 2026-09-03 | ₹17.82 | ₹17.82 | ₹17.00 | ₹17.00 | 34 |
| 2026-09-02 | ₹19.00 | ₹19.00 | ₹17.82 | ₹17.82 | 488 |
| 2026-09-01 | ₹18.90 | ₹18.90 | ₹18.74 | ₹18.75 | 2,117 |
| 2026-08-31 | ₹18.10 | ₹18.10 | ₹18.00 | ₹18.00 | 1,422 |
| 2026-08-28 | ₹17.25 | ₹17.27 | ₹17.00 | ₹17.27 | 3,600 |
| 2026-08-27 | ₹16.45 | ₹16.45 | ₹16.45 | ₹16.45 | 2,251 |
| 2026-08-26 | ₹15.67 | ₹15.67 | ₹15.50 | ₹15.67 | 951 |
| 2026-08-25 | ₹14.93 | ₹14.93 | ₹14.93 | ₹14.93 | 2 |
| 2026-08-24 | ₹14.22 | ₹14.22 | ₹14.22 | ₹14.22 | 2 |
| 2026-08-21 | ₹14.21 | ₹14.21 | ₹14.21 | ₹14.21 | 1 |
| 2026-08-19 | ₹13.54 | ₹13.54 | ₹13.54 | ₹13.54 | 1 |
| 2026-08-18 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 12 |
| 2026-08-14 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 3 |
| 2026-08-12 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 1,102 |
| 2026-08-11 | ₹16.85 | ₹16.85 | ₹15.36 | ₹15.36 | 117 |
| 2026-08-10 | ₹17.00 | ₹17.00 | ₹16.15 | ₹16.15 | 2,230 |
| 2026-08-06 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 1 |
| 2026-08-04 | ₹17.30 | ₹17.30 | ₹17.30 | ₹17.30 | 1 |
| 2026-07-28 | ₹17.30 | ₹17.30 | ₹17.30 | ₹17.30 | 5 |
| 2026-07-27 | ₹17.30 | ₹17.30 | ₹17.30 | ₹17.30 | 5 |
| 2026-07-22 | ₹17.32 | ₹17.32 | ₹17.32 | ₹17.32 | 6 |
| 2026-07-20 | ₹17.32 | ₹17.32 | ₹17.32 | ₹17.32 | 10 |
| 2026-07-03 | ₹17.32 | ₹17.32 | ₹17.32 | ₹17.32 | 1 |
| 2026-07-02 | ₹16.15 | ₹16.50 | ₹16.15 | ₹16.50 | 654 |
| 2026-07-01 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 1 |
| 2026-06-24 | ₹18.40 | ₹18.40 | ₹17.48 | ₹17.48 | 101 |
| 2026-06-18 | ₹18.40 | ₹18.40 | ₹18.40 | ₹18.40 | 1 |
| 2026-06-16 | ₹19.20 | ₹19.20 | ₹19.20 | ₹19.20 | 10 |
| 2026-06-15 | ₹19.30 | ₹19.30 | ₹19.30 | ₹19.30 | 2 |
| 2026-06-10 | ₹19.30 | ₹19.30 | ₹19.30 | ₹19.30 | 1 |
| 2026-06-08 | ₹19.30 | ₹19.30 | ₹19.30 | ₹19.30 | 1 |
| 2026-06-05 | ₹19.30 | ₹19.30 | ₹19.30 | ₹19.30 | 1 |
| 2026-06-04 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 1 |
| 2026-06-03 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 1 |
| 2026-06-01 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 2 |
| 2026-05-29 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 1 |
| 2026-05-26 | ₹18.42 | ₹18.42 | ₹18.42 | ₹18.42 | 7 |
| 2026-05-25 | ₹18.42 | ₹18.42 | ₹18.42 | ₹18.42 | 1 |
| 2026-05-21 | ₹17.58 | ₹17.58 | ₹17.58 | ₹17.58 | 100 |
| 2026-05-20 | ₹16.80 | ₹16.80 | ₹16.80 | ₹16.80 | 6 |
| 2026-05-19 | ₹16.03 | ₹16.03 | ₹16.03 | ₹16.03 | 2 |
| 2026-05-15 | ₹15.27 | ₹15.27 | ₹15.27 | ₹15.27 | 1 |
| 2026-05-08 | ₹14.65 | ₹15.27 | ₹14.65 | ₹15.27 | 1,381 |
| 2026-05-06 | ₹14.55 | ₹14.55 | ₹14.55 | ₹14.55 | 10 |
| 2026-05-05 | ₹14.55 | ₹14.55 | ₹14.55 | ₹14.55 | 14 |
| 2026-04-30 | ₹15.00 | ₹15.00 | ₹14.55 | ₹14.55 | 101 |
| 2026-04-29 | ₹14.45 | ₹15.03 | ₹14.45 | ₹15.03 | 87 |
| 2026-04-28 | ₹15.55 | ₹15.55 | ₹15.09 | ₹15.09 | 998 |
| 2026-04-27 | ₹15.55 | ₹15.55 | ₹15.55 | ₹15.55 | 1 |
| 2026-04-24 | ₹16.35 | ₹16.35 | ₹16.35 | ₹16.35 | 1 |
| 2026-04-23 | ₹17.20 | ₹17.20 | ₹17.20 | ₹17.20 | 285 |
| 2026-04-22 | ₹17.20 | ₹17.20 | ₹17.20 | ₹17.20 | 1 |
| 2026-04-21 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 100 |
| 2026-04-20 | ₹17.15 | ₹17.15 | ₹17.15 | ₹17.15 | 5 |
| 2026-04-17 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 929 |
| 2026-04-16 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 550 |
| 2026-04-15 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 500 |
| 2026-04-08 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 3 |
| 2026-04-06 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 3 |
| 2026-03-25 | ₹16.51 | ₹18.00 | ₹16.51 | ₹18.00 | 1,077 |
| 2026-03-24 | ₹17.40 | ₹17.40 | ₹17.37 | ₹17.37 | 13 |
| 2026-03-19 | ₹18.28 | ₹18.28 | ₹18.28 | ₹18.28 | 1 |
| 2026-03-16 | ₹18.28 | ₹18.28 | ₹18.28 | ₹18.28 | 1 |
| 2026-03-13 | ₹19.24 | ₹19.24 | ₹19.24 | ₹19.24 | 151 |
| 2026-03-11 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 3 |
| 2026-03-10 | ₹19.95 | ₹19.95 | ₹19.15 | ₹19.15 | 3 |
| 2026-03-09 | ₹20.15 | ₹20.15 | ₹20.15 | ₹20.15 | 1 |
| 2026-03-06 | ₹21.20 | ₹21.20 | ₹21.20 | ₹21.20 | 1 |
| 2026-03-05 | ₹21.25 | ₹21.25 | ₹21.25 | ₹21.25 | 3 |
| 2026-03-04 | ₹20.40 | ₹20.40 | ₹20.40 | ₹20.40 | 6 |
| 2026-03-02 | ₹19.55 | ₹19.55 | ₹19.55 | ₹19.55 | 1 |
| 2026-02-27 | ₹18.62 | ₹18.62 | ₹18.62 | ₹18.62 | 2 |
| 2026-02-26 | ₹17.74 | ₹17.74 | ₹17.74 | ₹17.74 | 4 |
| 2026-02-25 | ₹16.95 | ₹16.95 | ₹16.95 | ₹16.95 | 2 |
| 2026-02-24 | ₹16.92 | ₹16.92 | ₹16.15 | ₹16.15 | 21 |
| 2026-02-23 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 6 |
| 2026-02-20 | ₹16.00 | ₹16.30 | ₹16.00 | ₹16.30 | 101 |
| 2026-02-18 | ₹15.60 | ₹15.60 | ₹15.60 | ₹15.60 | 105 |
| 2026-02-16 | ₹15.00 | ₹15.60 | ₹14.25 | ₹15.60 | 103 |
| 2026-02-12 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 800 |
| 2026-02-09 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 1 |
| 2026-02-06 | ₹16.01 | ₹16.01 | ₹15.78 | ₹15.78 | 16 |
| 2026-02-05 | ₹16.60 | ₹16.60 | ₹16.60 | ₹16.60 | 1 |
| 2026-02-04 | ₹17.44 | ₹17.44 | ₹17.44 | ₹17.44 | 100 |
| 2026-02-03 | ₹18.00 | ₹18.00 | ₹17.10 | ₹17.10 | 12 |
| 2026-02-02 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 1 |
| 2026-02-01 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 1 |
| 2026-01-30 | ₹19.80 | ₹19.80 | ₹19.80 | ₹19.80 | 12 |
| 2026-01-29 | ₹21.89 | ₹21.89 | ₹20.80 | ₹20.80 | 5 |
| 2026-01-28 | ₹21.89 | ₹21.89 | ₹21.89 | ₹21.89 | 5 |
| 2026-01-27 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 997 |
| 2026-01-23 | ₹22.05 | ₹22.05 | ₹22.05 | ₹22.05 | 5 |
| 2026-01-22 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 1,100 |
| 2026-01-21 | ₹20.60 | ₹20.60 | ₹20.00 | ₹20.00 | 21 |
| 2026-01-20 | ₹19.71 | ₹19.71 | ₹19.71 | ₹19.71 | 1 |
| 2026-01-19 | ₹19.80 | ₹19.80 | ₹19.80 | ₹19.80 | 2 |
| 2026-01-14 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 1 |
| 2026-01-12 | ₹19.40 | ₹19.40 | ₹19.40 | ₹19.40 | 1 |
| 2026-01-09 | ₹17.70 | ₹19.40 | ₹17.70 | ₹19.40 | 4 |
| 2026-01-08 | ₹18.61 | ₹18.61 | ₹17.70 | ₹18.53 | 11 |
| 2026-01-07 | ₹19.45 | ₹20.00 | ₹18.50 | ₹18.61 | 159 |
| 2026-01-06 | ₹18.53 | ₹19.45 | ₹18.53 | ₹19.45 | 302 |
| 2026-01-05 | ₹18.53 | ₹18.53 | ₹18.53 | ₹18.53 | 12 |
| 2026-01-01 | ₹18.52 | ₹18.52 | ₹17.65 | ₹17.65 | 13 |
Lead Financial Services Share Price Performance Analysis (Jan 2008 - Oct 2026)
LEADFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.68%
₹17.65 → ₹17.00
Year to Date
Price Volatility
10.94%
Low Volatility
Year to Date
Average Daily Volume
393
Year to Date Average
BSE Exchange
Lead Financial Services Share Price History – Frequently Asked Questions
Common questions about LEADFIN historical data and records. Review LEADFIN P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Lead Financial Services (LEADFIN)?
The all-time high share price of Lead Financial Services was ₹80.0 recorded on July 28, 2008 on the BSE exchange.
What is the all-time low share price of Lead Financial Services (LEADFIN)?
The all-time low share price of Lead Financial Services was ₹3.62 recorded on December 05, 2018 on the BSE exchange.
How can I download LEADFIN historical share price data?
You can download Lead Financial Services 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 LEADFIN shares?
The highest trading volume day for Lead Financial Services was 71,522 shares traded on December 05, 2018 on the BSE exchange, with share price at ₹3.62.