Price Data Selection & Download
Bervin Investment & Leasing Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1965 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Bervin Investment & Leasing intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹86.55
January 13, 2025
BSE Exchange
Share Price All Time Low
₹3.61
February 07, 2012
BSE Exchange
Highest Volume Trading Day
292,442
March 28, 2024 • ₹35.65
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BERVINL daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹59.33 | ₹59.33 | ₹53.69 | ₹53.69 | 514 |
| 2026-05-27 | ₹56.51 | ₹62.40 | ₹56.51 | ₹56.51 | 898 |
| 2026-05-26 | ₹65.74 | ₹65.74 | ₹59.48 | ₹59.48 | 103 |
| 2026-05-25 | ₹69.15 | ₹69.15 | ₹62.61 | ₹62.61 | 12 |
| 2026-05-22 | ₹65.90 | ₹65.90 | ₹65.90 | ₹65.90 | 1 |
| 2026-05-21 | ₹64.55 | ₹68.00 | ₹64.54 | ₹64.54 | 201 |
| 2026-05-20 | ₹72.21 | ₹72.21 | ₹67.93 | ₹67.93 | 32 |
| 2026-05-18 | ₹73.50 | ₹73.50 | ₹71.50 | ₹71.50 | 3 |
| 2026-05-15 | ₹73.20 | ₹73.20 | ₹70.00 | ₹70.00 | 2 |
| 2026-05-14 | ₹69.90 | ₹69.90 | ₹69.90 | ₹69.90 | 1 |
| 2026-05-13 | ₹68.00 | ₹68.00 | ₹66.90 | ₹66.90 | 92 |
| 2026-05-12 | ₹68.20 | ₹68.20 | ₹68.20 | ₹68.20 | 1 |
| 2026-05-11 | ₹66.00 | ₹66.00 | ₹61.25 | ₹65.00 | 2,702 |
| 2026-05-08 | ₹66.90 | ₹66.90 | ₹63.90 | ₹63.90 | 3 |
| 2026-05-07 | ₹58.60 | ₹64.50 | ₹58.60 | ₹63.90 | 13 |
| 2026-05-06 | ₹66.65 | ₹66.65 | ₹61.52 | ₹61.68 | 353 |
| 2026-05-05 | ₹65.69 | ₹65.69 | ₹59.45 | ₹64.75 | 1,952 |
| 2026-05-04 | ₹68.61 | ₹68.61 | ₹62.09 | ₹62.57 | 140 |
| 2026-04-30 | ₹63.18 | ₹66.45 | ₹63.18 | ₹65.35 | 23 |
| 2026-04-29 | ₹66.50 | ₹66.50 | ₹66.50 | ₹66.50 | 4 |
| 2026-04-28 | ₹71.50 | ₹71.50 | ₹69.99 | ₹69.99 | 116 |
| 2026-04-27 | ₹69.00 | ₹72.00 | ₹69.00 | ₹72.00 | 3 |
| 2026-04-24 | ₹69.00 | ₹69.00 | ₹69.00 | ₹69.00 | 1 |
| 2026-04-16 | ₹67.76 | ₹70.00 | ₹67.76 | ₹68.00 | 27 |
| 2026-04-15 | ₹67.50 | ₹68.10 | ₹66.00 | ₹68.10 | 1,076 |
| 2026-04-13 | ₹68.50 | ₹68.50 | ₹68.10 | ₹68.10 | 11 |
| 2026-04-10 | ₹62.80 | ₹65.80 | ₹62.80 | ₹65.40 | 33 |
| 2026-04-09 | ₹62.80 | ₹62.80 | ₹62.80 | ₹62.80 | 10 |
| 2026-04-08 | ₹62.84 | ₹62.84 | ₹62.84 | ₹62.84 | 1 |
| 2026-04-07 | ₹66.13 | ₹66.13 | ₹59.85 | ₹59.85 | 202 |
| 2026-04-06 | ₹62.99 | ₹62.99 | ₹62.99 | ₹62.99 | 86 |
| 2026-04-02 | ₹69.82 | ₹69.82 | ₹66.20 | ₹66.30 | 101 |
| 2026-04-01 | ₹66.50 | ₹66.50 | ₹66.50 | ₹66.50 | 21 |
| 2026-03-30 | ₹68.25 | ₹68.25 | ₹64.00 | ₹66.50 | 22 |
| 2026-03-27 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 1 |
| 2026-03-25 | ₹69.00 | ₹69.00 | ₹65.00 | ₹65.00 | 12 |
| 2026-03-24 | ₹69.00 | ₹69.00 | ₹66.00 | ₹66.00 | 32 |
| 2026-03-23 | ₹70.82 | ₹70.82 | ₹67.50 | ₹67.50 | 2 |
| 2026-03-20 | ₹70.35 | ₹70.35 | ₹67.45 | ₹67.45 | 77 |
| 2026-03-19 | ₹69.30 | ₹69.30 | ₹67.00 | ₹67.00 | 17 |
| 2026-03-18 | ₹68.23 | ₹68.23 | ₹64.98 | ₹66.00 | 52 |
| 2026-03-17 | ₹64.99 | ₹64.99 | ₹64.99 | ₹64.99 | 1 |
| 2026-03-16 | ₹63.40 | ₹63.40 | ₹61.99 | ₹61.99 | 101 |
| 2026-03-13 | ₹57.69 | ₹60.39 | ₹57.69 | ₹60.39 | 30 |
| 2026-03-12 | ₹52.06 | ₹57.52 | ₹52.06 | ₹57.52 | 11 |
| 2026-03-11 | ₹54.80 | ₹54.80 | ₹49.64 | ₹54.79 | 226 |
| 2026-03-10 | ₹54.86 | ₹54.86 | ₹49.64 | ₹52.25 | 404 |
| 2026-03-09 | ₹53.90 | ₹57.75 | ₹52.25 | ₹52.25 | 127 |
| 2026-03-06 | ₹58.80 | ₹58.80 | ₹55.00 | ₹55.00 | 101 |
| 2026-03-05 | ₹57.70 | ₹57.70 | ₹52.25 | ₹56.00 | 82 |
| 2026-03-04 | ₹58.35 | ₹58.35 | ₹55.00 | ₹55.00 | 11 |
| 2026-03-02 | ₹55.60 | ₹55.60 | ₹55.60 | ₹55.60 | 1 |
| 2026-02-27 | ₹51.42 | ₹54.00 | ₹51.42 | ₹53.00 | 103 |
| 2026-02-26 | ₹54.08 | ₹54.08 | ₹48.95 | ₹54.08 | 117 |
| 2026-02-25 | ₹56.85 | ₹56.85 | ₹51.51 | ₹51.51 | 1,665 |
| 2026-02-24 | ₹55.00 | ₹57.00 | ₹54.15 | ₹54.15 | 36 |
| 2026-02-23 | ₹57.00 | ₹57.00 | ₹57.00 | ₹57.00 | 10 |
| 2026-02-20 | ₹61.04 | ₹61.04 | ₹55.24 | ₹59.99 | 11 |
| 2026-02-19 | ₹63.90 | ₹63.90 | ₹58.14 | ₹58.14 | 101 |
| 2026-02-17 | ₹61.60 | ₹61.60 | ₹56.06 | ₹61.20 | 396 |
| 2026-02-16 | ₹53.26 | ₹58.86 | ₹53.26 | ₹58.86 | 792 |
| 2026-02-13 | ₹61.96 | ₹61.96 | ₹56.06 | ₹56.06 | 136 |
| 2026-02-12 | ₹62.90 | ₹62.90 | ₹59.00 | ₹59.01 | 229 |
| 2026-02-11 | ₹61.95 | ₹61.95 | ₹56.11 | ₹59.91 | 230 |
| 2026-02-10 | ₹61.95 | ₹61.95 | ₹59.00 | ₹59.00 | 4 |
| 2026-02-09 | ₹56.43 | ₹59.70 | ₹56.43 | ₹59.00 | 120 |
| 2026-02-06 | ₹57.00 | ₹57.00 | ₹57.00 | ₹57.00 | 2 |
| 2026-02-05 | ₹58.90 | ₹58.90 | ₹56.01 | ₹56.60 | 175 |
| 2026-02-04 | ₹60.00 | ₹60.09 | ₹54.37 | ₹58.95 | 406 |
| 2026-02-03 | ₹57.27 | ₹57.27 | ₹56.99 | ₹57.23 | 171 |
| 2026-02-02 | ₹60.27 | ₹60.27 | ₹54.55 | ₹54.55 | 62 |
| 2026-02-01 | ₹59.95 | ₹59.95 | ₹57.40 | ₹57.40 | 8 |
| 2026-01-30 | ₹59.53 | ₹59.53 | ₹57.00 | ₹57.10 | 144 |
| 2026-01-29 | ₹62.66 | ₹62.66 | ₹56.70 | ₹56.70 | 43 |
| 2026-01-28 | ₹65.30 | ₹65.30 | ₹59.40 | ₹59.68 | 311 |
| 2026-01-27 | ₹61.00 | ₹64.05 | ₹61.00 | ₹62.22 | 1,180 |
| 2026-01-23 | ₹64.00 | ₹64.00 | ₹61.00 | ₹61.00 | 11 |
| 2026-01-22 | ₹61.48 | ₹61.48 | ₹61.00 | ₹61.00 | 109 |
| 2026-01-20 | ₹58.56 | ₹58.56 | ₹58.56 | ₹58.56 | 101 |
| 2026-01-16 | ₹55.10 | ₹58.00 | ₹55.10 | ₹58.00 | 51 |
| 2026-01-14 | ₹57.71 | ₹58.00 | ₹57.71 | ₹58.00 | 3 |
| 2026-01-12 | ₹58.00 | ₹58.00 | ₹58.00 | ₹58.00 | 12 |
| 2026-01-09 | ₹58.56 | ₹58.56 | ₹58.00 | ₹58.00 | 12 |
| 2026-01-07 | ₹57.90 | ₹57.90 | ₹57.90 | ₹57.90 | 1 |
| 2026-01-05 | ₹58.54 | ₹58.54 | ₹58.54 | ₹58.54 | 1 |
| 2026-01-01 | ₹58.54 | ₹58.54 | ₹54.51 | ₹58.54 | 69 |
Bervin Investment & Leasing Share Price Performance Analysis (Jan 2008 - May 2026)
BERVINL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.28%
₹58.54 → ₹53.69
Year to Date
Price Volatility
8.28%
Low Volatility
Year to Date
Average Daily Volume
196
Year to Date Average
BSE Exchange
Bervin Investment & Leasing Share Price History – Frequently Asked Questions
Common questions about BERVINL historical data and records. For live price, key ratios and fundamentals, see BERVINL screener.
What is the all-time high share price of Bervin Investment & Leasing (BERVINL)?
The all-time high share price of Bervin Investment & Leasing was ₹86.55 recorded on January 13, 2025 on the BSE exchange.
What is the all-time low share price of Bervin Investment & Leasing (BERVINL)?
The all-time low share price of Bervin Investment & Leasing was ₹3.61 recorded on February 07, 2012 on the BSE exchange.
How can I download BERVINL historical share price data?
You can download Bervin Investment & Leasing 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 BERVINL shares?
The highest trading volume day for Bervin Investment & Leasing was 292,442 shares traded on March 28, 2024 on the BSE exchange, with share price at ₹35.65.