Price Data Selection & Download
Abhinav Leasing & Finance Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
774 daily OHLCV records on BSE from June 2023 to Sept. 2026. Analyse ALFL institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹3.57
January 15, 2024
BSE Exchange
Share Price All Time Low
₹0.86
June 30, 2026
BSE Exchange
Highest Volume Trading Day
1,291,079
July 02, 2024 • ₹3.12
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
ALFL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.01 | ₹1.22 | ₹1.01 | ₹1.09 | 69,692 |
| 2026-09-17 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 14,706 |
| 2026-09-16 | ₹1.10 | ₹1.10 | ₹1.03 | ₹1.09 | 2,817 |
| 2026-09-15 | ₹1.08 | ₹1.20 | ₹1.08 | ₹1.10 | 29,662 |
| 2026-09-11 | ₹1.09 | ₹1.09 | ₹1.06 | ₹1.08 | 3,063 |
| 2026-09-10 | ₹1.00 | ₹1.08 | ₹1.00 | ₹1.06 | 723 |
| 2026-09-09 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 9,381 |
| 2026-09-08 | ₹1.00 | ₹1.00 | ₹0.99 | ₹0.99 | 926 |
| 2026-09-07 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 51,492 |
| 2026-09-04 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.09 | 6,424 |
| 2026-09-03 | ₹1.00 | ₹1.10 | ₹1.00 | ₹1.10 | 3,320 |
| 2026-09-02 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 14,738 |
| 2026-09-01 | ₹1.12 | ₹1.12 | ₹1.00 | ₹1.00 | 37,424 |
| 2026-08-31 | ₹1.09 | ₹1.10 | ₹1.05 | ₹1.10 | 4,872 |
| 2026-08-28 | ₹1.10 | ₹1.12 | ₹1.10 | ₹1.10 | 473 |
| 2026-08-27 | ₹1.00 | ₹1.10 | ₹1.00 | ₹1.10 | 146 |
| 2026-08-26 | ₹1.01 | ₹1.10 | ₹1.01 | ₹1.09 | 2,241 |
| 2026-08-25 | ₹1.00 | ₹1.09 | ₹1.00 | ₹1.08 | 3,669 |
| 2026-08-24 | ₹1.10 | ₹1.10 | ₹1.00 | ₹1.00 | 15,500 |
| 2026-08-21 | ₹0.96 | ₹1.10 | ₹0.96 | ₹1.10 | 115,675 |
| 2026-08-20 | ₹1.07 | ₹1.10 | ₹1.07 | ₹1.10 | 1,008 |
| 2026-08-19 | ₹1.10 | ₹1.10 | ₹1.07 | ₹1.07 | 30,077 |
| 2026-08-18 | ₹1.21 | ₹1.21 | ₹1.05 | ₹1.10 | 20,922 |
| 2026-08-17 | ₹1.12 | ₹1.21 | ₹1.07 | ₹1.21 | 51,644 |
| 2026-08-14 | ₹1.00 | ₹1.18 | ₹1.00 | ₹1.18 | 3,827 |
| 2026-08-13 | ₹1.07 | ₹1.07 | ₹1.00 | ₹1.00 | 5,977 |
| 2026-08-12 | ₹1.00 | ₹1.10 | ₹1.00 | ₹1.07 | 19,019 |
| 2026-08-11 | ₹1.00 | ₹1.09 | ₹1.00 | ₹1.08 | 1,468 |
| 2026-08-10 | ₹1.09 | ₹1.09 | ₹1.08 | ₹1.08 | 1,032 |
| 2026-08-07 | ₹1.10 | ₹1.10 | ₹1.09 | ₹1.09 | 793 |
| 2026-08-06 | ₹1.10 | ₹1.10 | ₹1.02 | ₹1.10 | 1,104 |
| 2026-08-05 | ₹1.00 | ₹1.10 | ₹1.00 | ₹1.10 | 23,453 |
| 2026-08-04 | ₹1.03 | ₹1.10 | ₹1.03 | ₹1.10 | 5,356 |
| 2026-08-03 | ₹1.09 | ₹1.09 | ₹1.00 | ₹1.02 | 16,308 |
| 2026-07-31 | ₹1.02 | ₹1.10 | ₹1.02 | ₹1.10 | 5,466 |
| 2026-07-30 | ₹1.15 | ₹1.15 | ₹1.05 | ₹1.14 | 1,623 |
| 2026-07-29 | ₹1.02 | ₹1.15 | ₹1.02 | ₹1.15 | 3,238 |
| 2026-07-28 | ₹1.10 | ₹1.10 | ₹1.02 | ₹1.02 | 1,092 |
| 2026-07-27 | ₹1.19 | ₹1.19 | ₹1.10 | ₹1.10 | 58 |
| 2026-07-24 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 4,567 |
| 2026-07-23 | ₹1.19 | ₹1.19 | ₹1.05 | ₹1.05 | 5,336 |
| 2026-07-22 | ₹1.06 | ₹1.10 | ₹1.05 | ₹1.10 | 566 |
| 2026-07-21 | ₹1.10 | ₹1.10 | ₹1.06 | ₹1.06 | 380 |
| 2026-07-20 | ₹1.15 | ₹1.15 | ₹1.05 | ₹1.10 | 2,178 |
| 2026-07-17 | ₹1.05 | ₹1.23 | ₹1.05 | ₹1.23 | 4,951 |
| 2026-07-16 | ₹1.02 | ₹1.10 | ₹1.02 | ₹1.05 | 4,382 |
| 2026-07-15 | ₹1.10 | ₹1.10 | ₹1.00 | ₹1.00 | 2,447 |
| 2026-07-14 | ₹1.05 | ₹1.15 | ₹1.05 | ₹1.10 | 176 |
| 2026-07-13 | ₹0.88 | ₹1.09 | ₹0.88 | ₹1.05 | 4,657 |
| 2026-07-10 | ₹1.05 | ₹1.10 | ₹1.05 | ₹1.09 | 20,908 |
| 2026-07-09 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 3,477 |
| 2026-07-08 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.05 | 11,537 |
| 2026-07-07 | ₹1.05 | ₹1.20 | ₹1.05 | ₹1.13 | 3,834 |
| 2026-07-06 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.05 | 629 |
| 2026-07-03 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.13 | 579 |
| 2026-07-02 | ₹1.13 | ₹1.13 | ₹1.13 | ₹1.13 | 10,680 |
| 2026-07-01 | ₹1.00 | ₹1.15 | ₹1.00 | ₹1.15 | 4,969 |
| 2026-06-30 | ₹0.86 | ₹1.04 | ₹0.86 | ₹1.00 | 22,303 |
| 2026-06-29 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.05 | 10,970 |
| 2026-06-25 | ₹1.20 | ₹1.20 | ₹1.10 | ₹1.10 | 15,751 |
| 2026-06-24 | ₹0.93 | ₹1.05 | ₹0.93 | ₹1.05 | 2,182 |
| 2026-06-23 | ₹1.29 | ₹1.29 | ₹0.88 | ₹0.88 | 17,581 |
| 2026-06-22 | ₹1.00 | ₹1.10 | ₹1.00 | ₹1.10 | 4,555 |
| 2026-06-19 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.10 | 1,573 |
| 2026-06-18 | ₹1.05 | ₹1.10 | ₹1.05 | ₹1.10 | 4,195 |
| 2026-06-17 | ₹1.20 | ₹1.20 | ₹1.10 | ₹1.10 | 21,436 |
| 2026-06-16 | ₹1.00 | ₹1.21 | ₹1.00 | ₹1.21 | 3,727 |
| 2026-06-15 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 25,847 |
| 2026-06-12 | ₹1.08 | ₹1.08 | ₹1.00 | ₹1.00 | 8,403 |
| 2026-06-11 | ₹1.06 | ₹1.10 | ₹1.00 | ₹1.08 | 21,260 |
| 2026-06-10 | ₹1.10 | ₹1.10 | ₹1.06 | ₹1.06 | 12,086 |
| 2026-06-09 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.10 | 1,909 |
| 2026-06-08 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 983 |
| 2026-06-05 | ₹1.09 | ₹1.10 | ₹1.09 | ₹1.10 | 2,337 |
| 2026-06-04 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 18,200 |
| 2026-06-03 | ₹1.30 | ₹1.30 | ₹1.10 | ₹1.10 | 62,493 |
| 2026-06-02 | ₹1.10 | ₹1.30 | ₹1.10 | ₹1.30 | 4,329 |
| 2026-06-01 | ₹1.19 | ₹1.19 | ₹1.10 | ₹1.17 | 2,595 |
| 2026-05-29 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 3,398 |
| 2026-05-27 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 3,539 |
| 2026-05-26 | ₹1.18 | ₹1.30 | ₹1.18 | ₹1.18 | 7,733 |
| 2026-05-25 | ₹1.16 | ₹1.20 | ₹1.16 | ₹1.20 | 4,940 |
| 2026-05-22 | ₹1.20 | ₹1.20 | ₹1.16 | ₹1.16 | 2,697 |
| 2026-05-21 | ₹1.35 | ₹1.35 | ₹1.20 | ₹1.20 | 6,588 |
| 2026-05-20 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 23,139 |
| 2026-05-19 | ₹1.30 | ₹1.30 | ₹1.30 | ₹1.30 | 2,286 |
| 2026-05-18 | ₹1.32 | ₹1.37 | ₹1.30 | ₹1.37 | 2,762 |
| 2026-05-15 | ₹1.20 | ₹1.32 | ₹1.17 | ₹1.32 | 7,105 |
| 2026-05-14 | ₹1.31 | ₹1.31 | ₹1.16 | ₹1.25 | 1,142 |
| 2026-05-13 | ₹1.25 | ₹1.34 | ₹1.10 | ₹1.34 | 10,556 |
| 2026-05-12 | ₹1.28 | ₹1.28 | ₹1.25 | ₹1.25 | 10,094 |
| 2026-05-11 | ₹1.21 | ₹1.21 | ₹1.19 | ₹1.19 | 6,426 |
| 2026-05-08 | ₹1.22 | ₹1.22 | ₹1.22 | ₹1.22 | 1,153 |
| 2026-05-07 | ₹1.23 | ₹1.23 | ₹1.21 | ₹1.22 | 9,392 |
| 2026-05-06 | ₹1.21 | ₹1.24 | ₹1.21 | ₹1.23 | 1,785 |
| 2026-05-05 | ₹1.20 | ₹1.25 | ₹1.20 | ₹1.24 | 2,017 |
| 2026-05-04 | ₹1.16 | ₹1.29 | ₹1.16 | ₹1.25 | 11,205 |
| 2026-04-30 | ₹1.20 | ₹1.38 | ₹1.20 | ₹1.35 | 3,595 |
| 2026-04-29 | ₹1.39 | ₹1.39 | ₹1.12 | ₹1.29 | 89,713 |
| 2026-04-28 | ₹1.39 | ₹1.39 | ₹1.39 | ₹1.39 | 19,763 |
| 2026-04-27 | ₹1.20 | ₹1.44 | ₹1.20 | ₹1.42 | 5,895 |
| 2026-04-24 | ₹1.29 | ₹1.30 | ₹1.29 | ₹1.29 | 4,268 |
| 2026-04-23 | ₹1.29 | ₹1.29 | ₹1.20 | ₹1.29 | 2,943 |
| 2026-04-22 | ₹1.30 | ₹1.30 | ₹1.20 | ₹1.29 | 1,038 |
| 2026-04-21 | ₹1.30 | ₹1.30 | ₹1.30 | ₹1.30 | 1,134 |
| 2026-04-20 | ₹1.30 | ₹1.30 | ₹1.20 | ₹1.30 | 6,575 |
| 2026-04-17 | ₹1.32 | ₹1.39 | ₹1.32 | ₹1.32 | 6,139 |
| 2026-04-16 | ₹1.40 | ₹1.40 | ₹1.30 | ₹1.31 | 26,851 |
| 2026-04-15 | ₹1.30 | ₹1.45 | ₹1.30 | ₹1.40 | 900 |
| 2026-04-13 | ₹1.30 | ₹1.30 | ₹1.30 | ₹1.30 | 12,317 |
| 2026-04-10 | ₹1.36 | ₹1.36 | ₹1.36 | ₹1.36 | 61,896 |
| 2026-04-09 | ₹1.33 | ₹1.54 | ₹1.30 | ₹1.54 | 25,457 |
| 2026-04-08 | ₹1.33 | ₹1.33 | ₹1.32 | ₹1.33 | 3,661 |
| 2026-04-07 | ₹1.30 | ₹1.33 | ₹1.30 | ₹1.33 | 4,178 |
| 2026-04-06 | ₹1.45 | ₹1.45 | ₹1.30 | ₹1.34 | 8,517 |
| 2026-04-02 | ₹1.27 | ₹1.28 | ₹1.27 | ₹1.28 | 1,201 |
| 2026-04-01 | ₹1.20 | ₹1.28 | ₹1.20 | ₹1.28 | 6,081 |
| 2026-03-30 | ₹1.25 | ₹1.35 | ₹1.25 | ₹1.35 | 11,650 |
| 2026-03-27 | ₹1.35 | ₹1.35 | ₹1.25 | ₹1.25 | 14,774 |
| 2026-03-25 | ₹1.06 | ₹1.13 | ₹1.06 | ₹1.13 | 38,945 |
| 2026-03-24 | ₹1.00 | ₹1.20 | ₹1.00 | ₹1.06 | 15,582 |
| 2026-03-23 | ₹1.13 | ₹1.25 | ₹1.13 | ₹1.23 | 2,966 |
| 2026-03-20 | ₹1.12 | ₹1.14 | ₹1.12 | ₹1.13 | 17,236 |
| 2026-03-19 | ₹1.25 | ₹1.25 | ₹1.20 | ₹1.25 | 13,783 |
| 2026-03-18 | ₹1.20 | ₹1.25 | ₹1.20 | ₹1.25 | 7,670 |
| 2026-03-17 | ₹1.12 | ₹1.20 | ₹1.12 | ₹1.20 | 1,418 |
| 2026-03-16 | ₹1.11 | ₹1.20 | ₹1.11 | ₹1.20 | 1,717 |
| 2026-03-13 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 1,504 |
| 2026-03-12 | ₹1.00 | ₹1.29 | ₹1.00 | ₹1.29 | 3,799 |
| 2026-03-11 | ₹1.18 | ₹1.20 | ₹1.18 | ₹1.20 | 20,945 |
| 2026-03-10 | ₹1.13 | ₹1.29 | ₹1.13 | ₹1.20 | 19,561 |
| 2026-03-09 | ₹1.29 | ₹1.30 | ₹1.11 | ₹1.11 | 12,810 |
| 2026-03-06 | ₹1.34 | ₹1.34 | ₹1.25 | ₹1.33 | 1,826 |
| 2026-03-05 | ₹1.29 | ₹1.34 | ₹1.20 | ₹1.34 | 26,272 |
| 2026-03-04 | ₹1.35 | ₹1.35 | ₹1.29 | ₹1.29 | 5,284 |
| 2026-03-02 | ₹1.22 | ₹1.38 | ₹1.05 | ₹1.38 | 6,319 |
| 2026-02-27 | ₹1.11 | ₹1.29 | ₹1.11 | ₹1.29 | 31,699 |
| 2026-02-26 | ₹1.12 | ₹1.27 | ₹1.12 | ₹1.27 | 4,698 |
| 2026-02-25 | ₹1.25 | ₹1.29 | ₹1.19 | ₹1.29 | 6,467 |
| 2026-02-24 | ₹1.10 | ₹1.38 | ₹1.10 | ₹1.27 | 28,341 |
| 2026-02-23 | ₹1.38 | ₹1.38 | ₹1.35 | ₹1.35 | 25,392 |
| 2026-02-20 | ₹1.39 | ₹1.39 | ₹1.35 | ₹1.38 | 10,079 |
| 2026-02-19 | ₹1.28 | ₹1.39 | ₹1.27 | ₹1.39 | 36,971 |
| 2026-02-18 | ₹1.27 | ₹1.30 | ₹1.27 | ₹1.29 | 20,372 |
| 2026-02-17 | ₹1.27 | ₹1.27 | ₹1.20 | ₹1.27 | 14,194 |
| 2026-02-16 | ₹1.19 | ₹1.19 | ₹1.09 | ₹1.19 | 31,156 |
| 2026-02-13 | ₹1.14 | ₹1.19 | ₹1.14 | ₹1.19 | 17,569 |
| 2026-02-12 | ₹1.23 | ₹1.23 | ₹1.19 | ₹1.19 | 22,555 |
| 2026-02-11 | ₹1.14 | ₹1.19 | ₹1.14 | ₹1.16 | 25,748 |
| 2026-02-10 | ₹1.13 | ₹1.15 | ₹1.13 | ₹1.14 | 2,948 |
| 2026-02-09 | ₹1.15 | ₹1.15 | ₹1.12 | ₹1.13 | 12,586 |
| 2026-02-06 | ₹1.02 | ₹1.09 | ₹0.97 | ₹1.08 | 62,489 |
| 2026-02-05 | ₹1.29 | ₹1.29 | ₹1.19 | ₹1.19 | 2,003 |
| 2026-02-04 | ₹1.05 | ₹1.18 | ₹1.05 | ₹1.18 | 4,909 |
| 2026-02-03 | ₹1.10 | ₹1.15 | ₹1.10 | ₹1.14 | 11,176 |
| 2026-02-02 | ₹1.13 | ₹1.13 | ₹1.10 | ₹1.10 | 253 |
| 2026-02-01 | ₹1.17 | ₹1.17 | ₹1.16 | ₹1.16 | 2,537 |
| 2026-01-30 | ₹1.10 | ₹1.20 | ₹1.10 | ₹1.17 | 8,157 |
| 2026-01-29 | ₹1.12 | ₹1.12 | ₹1.10 | ₹1.10 | 26,811 |
| 2026-01-28 | ₹1.18 | ₹1.18 | ₹1.12 | ₹1.12 | 17,633 |
| 2026-01-27 | ₹1.13 | ₹1.13 | ₹1.12 | ₹1.12 | 5,651 |
| 2026-01-23 | ₹1.14 | ₹1.18 | ₹1.13 | ₹1.13 | 3,755 |
| 2026-01-22 | ₹1.07 | ₹1.24 | ₹1.07 | ₹1.14 | 3,845 |
| 2026-01-21 | ₹1.06 | ₹1.09 | ₹1.06 | ₹1.06 | 81,760 |
| 2026-01-20 | ₹1.16 | ₹1.16 | ₹1.10 | ₹1.11 | 4,044 |
| 2026-01-19 | ₹1.12 | ₹1.16 | ₹1.11 | ₹1.16 | 15,334 |
| 2026-01-16 | ₹1.17 | ₹1.17 | ₹1.10 | ₹1.12 | 24,766 |
| 2026-01-14 | ₹1.22 | ₹1.22 | ₹1.17 | ₹1.17 | 3,368 |
| 2026-01-13 | ₹1.14 | ₹1.14 | ₹1.12 | ₹1.13 | 12,509 |
| 2026-01-12 | ₹1.17 | ₹1.17 | ₹1.13 | ₹1.14 | 8,683 |
| 2026-01-09 | ₹1.21 | ₹1.21 | ₹1.18 | ₹1.18 | 2,399 |
| 2026-01-08 | ₹1.16 | ₹1.16 | ₹1.16 | ₹1.16 | 18,675 |
| 2026-01-07 | ₹1.35 | ₹1.35 | ₹1.16 | ₹1.16 | 9,440 |
| 2026-01-06 | ₹1.16 | ₹1.16 | ₹1.14 | ₹1.14 | 11,471 |
| 2026-01-05 | ₹1.16 | ₹1.19 | ₹1.16 | ₹1.16 | 12,375 |
| 2026-01-02 | ₹1.19 | ₹1.19 | ₹1.16 | ₹1.16 | 7,050 |
| 2026-01-01 | ₹1.30 | ₹1.30 | ₹1.15 | ₹1.19 | 55,230 |
Abhinav Leasing & Finance Share Price Performance Analysis (Jun 2023 - Sep 2026)
ALFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.40%
₹1.19 → ₹1.09
Year to Date
Price Volatility
9.36%
Low Volatility
Year to Date
Average Daily Volume
12,840
Year to Date Average
BSE Exchange
Abhinav Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about ALFL historical data and records. Review ALFL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Abhinav Leasing & Finance (ALFL)?
The all-time high share price of Abhinav Leasing & Finance was ₹3.57 recorded on January 15, 2024 on the BSE exchange.
What is the all-time low share price of Abhinav Leasing & Finance (ALFL)?
The all-time low share price of Abhinav Leasing & Finance was ₹0.86 recorded on June 30, 2026 on the BSE exchange.
How can I download ALFL historical share price data?
You can download Abhinav 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 ALFL shares?
The highest trading volume day for Abhinav Leasing & Finance was 1,291,079 shares traded on July 02, 2024 on the BSE exchange, with share price at ₹3.12.