Price Data Selection & Download
HB Leasing & Finance Co. Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3767 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore HBLEAS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹54.40
January 04, 2008
BSE Exchange
Share Price All Time Low
₹0.49
June 15, 2020
BSE Exchange
Highest Volume Trading Day
303,935
May 12, 2026 • ₹10.68
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HBLEAS daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹11.00 | ₹11.00 | ₹10.56 | ₹10.80 | 3,169 |
| 2026-05-20 | ₹11.33 | ₹11.33 | ₹10.90 | ₹10.94 | 16,769 |
| 2026-05-19 | ₹11.20 | ₹11.50 | ₹10.57 | ₹11.11 | 185,655 |
| 2026-05-18 | ₹8.00 | ₹9.60 | ₹8.00 | ₹9.60 | 54,109 |
| 2026-05-15 | ₹7.51 | ₹8.98 | ₹7.51 | ₹8.00 | 222,320 |
| 2026-05-14 | ₹9.75 | ₹9.75 | ₹8.26 | ₹8.44 | 61,521 |
| 2026-05-13 | ₹10.98 | ₹10.98 | ₹9.50 | ₹9.52 | 152,164 |
| 2026-05-12 | ₹10.71 | ₹12.01 | ₹9.66 | ₹10.68 | 303,935 |
| 2026-05-11 | ₹11.02 | ₹11.30 | ₹10.85 | ₹10.90 | 31,820 |
| 2026-05-08 | ₹11.33 | ₹11.95 | ₹11.10 | ₹11.15 | 50,820 |
| 2026-05-07 | ₹12.00 | ₹12.31 | ₹10.72 | ₹11.80 | 48,176 |
| 2026-05-06 | ₹12.42 | ₹12.42 | ₹11.94 | ₹12.00 | 22,101 |
| 2026-05-05 | ₹12.49 | ₹12.50 | ₹12.00 | ₹12.00 | 7,169 |
| 2026-05-04 | ₹12.40 | ₹12.47 | ₹12.02 | ₹12.47 | 1,771 |
| 2026-04-30 | ₹12.43 | ₹12.43 | ₹12.01 | ₹12.40 | 1,524 |
| 2026-04-29 | ₹12.18 | ₹12.40 | ₹12.18 | ₹12.18 | 262 |
| 2026-04-28 | ₹12.12 | ₹12.49 | ₹12.12 | ₹12.18 | 699 |
| 2026-04-27 | ₹12.50 | ₹12.50 | ₹11.82 | ₹12.12 | 4,511 |
| 2026-04-24 | ₹11.84 | ₹12.49 | ₹11.49 | ₹12.13 | 1,466 |
| 2026-04-23 | ₹12.47 | ₹12.47 | ₹11.89 | ₹11.89 | 1,322 |
| 2026-04-22 | ₹11.45 | ₹12.20 | ₹11.45 | ₹12.15 | 2,251 |
| 2026-04-21 | ₹11.75 | ₹12.15 | ₹11.21 | ₹12.00 | 3,551 |
| 2026-04-20 | ₹12.04 | ₹12.10 | ₹11.75 | ₹11.96 | 1,278 |
| 2026-04-17 | ₹11.43 | ₹12.10 | ₹11.06 | ₹11.50 | 3,416 |
| 2026-04-16 | ₹11.44 | ₹11.50 | ₹11.38 | ₹11.43 | 747 |
| 2026-04-15 | ₹10.25 | ₹11.69 | ₹10.25 | ₹11.39 | 8,539 |
| 2026-04-13 | ₹10.99 | ₹12.00 | ₹10.99 | ₹11.17 | 15,125 |
| 2026-04-10 | ₹11.50 | ₹11.65 | ₹11.50 | ₹11.62 | 658 |
| 2026-04-09 | ₹12.03 | ₹12.03 | ₹11.25 | ₹11.40 | 12,582 |
| 2026-04-08 | ₹12.10 | ₹12.16 | ₹11.87 | ₹11.98 | 2,260 |
| 2026-04-07 | ₹11.51 | ₹12.30 | ₹11.51 | ₹11.86 | 538 |
| 2026-04-06 | ₹11.91 | ₹12.70 | ₹11.50 | ₹11.50 | 8,130 |
| 2026-04-02 | ₹11.80 | ₹11.91 | ₹10.81 | ₹11.89 | 8,020 |
| 2026-04-01 | ₹11.50 | ₹11.95 | ₹11.50 | ₹11.95 | 357 |
| 2026-03-30 | ₹11.00 | ₹11.97 | ₹11.00 | ₹11.20 | 1,797 |
| 2026-03-27 | ₹12.15 | ₹12.15 | ₹11.32 | ₹11.35 | 12,314 |
| 2026-03-25 | ₹11.06 | ₹12.64 | ₹11.06 | ₹12.15 | 1,117 |
| 2026-03-24 | ₹11.61 | ₹11.63 | ₹11.56 | ₹11.63 | 169 |
| 2026-03-23 | ₹11.30 | ₹11.84 | ₹11.30 | ₹11.56 | 701 |
| 2026-03-20 | ₹12.50 | ₹12.50 | ₹10.70 | ₹11.90 | 22,767 |
| 2026-03-19 | ₹12.78 | ₹12.78 | ₹12.35 | ₹12.35 | 578 |
| 2026-03-18 | ₹12.33 | ₹12.80 | ₹12.30 | ₹12.35 | 4,687 |
| 2026-03-17 | ₹12.30 | ₹12.36 | ₹12.30 | ₹12.36 | 360 |
| 2026-03-16 | ₹12.84 | ₹12.84 | ₹12.30 | ₹12.30 | 3,059 |
| 2026-03-13 | ₹12.80 | ₹13.39 | ₹12.52 | ₹12.90 | 6,446 |
| 2026-03-12 | ₹13.28 | ₹13.28 | ₹12.50 | ₹12.80 | 1,727 |
| 2026-03-11 | ₹13.21 | ₹13.21 | ₹13.02 | ₹13.02 | 1,133 |
| 2026-03-10 | ₹12.61 | ₹13.24 | ₹12.40 | ₹13.10 | 550 |
| 2026-03-09 | ₹13.38 | ₹13.39 | ₹12.30 | ₹12.30 | 1,033 |
| 2026-03-06 | ₹13.24 | ₹13.25 | ₹12.50 | ₹12.56 | 498 |
| 2026-03-05 | ₹13.58 | ₹13.58 | ₹12.35 | ₹12.50 | 1,260 |
| 2026-03-04 | ₹12.00 | ₹14.86 | ₹11.85 | ₹13.31 | 13,651 |
| 2026-03-02 | ₹11.55 | ₹12.80 | ₹11.55 | ₹12.80 | 5,439 |
| 2026-02-27 | ₹12.00 | ₹12.93 | ₹11.96 | ₹12.80 | 314 |
| 2026-02-26 | ₹12.20 | ₹12.20 | ₹12.20 | ₹12.20 | 944 |
| 2026-02-25 | ₹12.30 | ₹13.14 | ₹12.30 | ₹12.94 | 1,172 |
| 2026-02-24 | ₹12.29 | ₹12.95 | ₹12.29 | ₹12.30 | 950 |
| 2026-02-23 | ₹13.32 | ₹13.32 | ₹12.06 | ₹12.27 | 2,978 |
| 2026-02-20 | ₹13.00 | ₹13.33 | ₹12.94 | ₹13.30 | 788 |
| 2026-02-19 | ₹12.71 | ₹13.59 | ₹12.60 | ₹12.64 | 1,065 |
| 2026-02-18 | ₹12.80 | ₹13.80 | ₹12.65 | ₹12.77 | 1,397 |
| 2026-02-17 | ₹13.00 | ₹13.00 | ₹12.80 | ₹12.80 | 12 |
| 2026-02-16 | ₹12.11 | ₹13.60 | ₹12.11 | ₹13.06 | 1,171 |
| 2026-02-13 | ₹13.00 | ₹13.00 | ₹12.98 | ₹12.99 | 174 |
| 2026-02-12 | ₹12.61 | ₹13.00 | ₹12.60 | ₹12.99 | 2,473 |
| 2026-02-11 | ₹13.16 | ₹13.16 | ₹12.52 | ₹13.14 | 17,334 |
| 2026-02-10 | ₹12.87 | ₹13.45 | ₹12.31 | ₹13.16 | 3,285 |
| 2026-02-09 | ₹12.47 | ₹13.45 | ₹12.47 | ₹12.81 | 2,603 |
| 2026-02-06 | ₹12.58 | ₹12.95 | ₹12.53 | ₹12.53 | 468 |
| 2026-02-05 | ₹12.60 | ₹13.57 | ₹12.45 | ₹12.57 | 445 |
| 2026-02-04 | ₹11.61 | ₹12.60 | ₹11.61 | ₹12.54 | 574 |
| 2026-02-03 | ₹12.55 | ₹13.47 | ₹12.50 | ₹12.51 | 1,498 |
| 2026-02-02 | ₹13.29 | ₹13.29 | ₹12.21 | ₹12.55 | 1,835 |
| 2026-02-01 | ₹13.79 | ₹13.79 | ₹12.45 | ₹13.47 | 1,333 |
| 2026-01-30 | ₹12.76 | ₹12.98 | ₹11.41 | ₹12.45 | 4,540 |
| 2026-01-29 | ₹13.01 | ₹13.01 | ₹12.36 | ₹12.51 | 5,228 |
| 2026-01-28 | ₹12.36 | ₹13.02 | ₹12.36 | ₹13.01 | 853 |
| 2026-01-27 | ₹12.21 | ₹13.08 | ₹12.21 | ₹13.02 | 4,939 |
| 2026-01-23 | ₹12.75 | ₹12.88 | ₹12.12 | ₹12.80 | 2,894 |
| 2026-01-22 | ₹12.11 | ₹12.89 | ₹12.11 | ₹12.31 | 461 |
| 2026-01-21 | ₹12.51 | ₹12.51 | ₹12.12 | ₹12.50 | 962 |
| 2026-01-20 | ₹12.71 | ₹12.93 | ₹12.31 | ₹12.51 | 1,770 |
| 2026-01-19 | ₹13.05 | ₹13.05 | ₹12.60 | ₹12.71 | 2,632 |
| 2026-01-16 | ₹13.28 | ₹13.70 | ₹12.51 | ₹12.77 | 4,306 |
| 2026-01-14 | ₹12.92 | ₹13.49 | ₹12.92 | ₹13.02 | 408 |
| 2026-01-13 | ₹13.49 | ₹13.50 | ₹12.91 | ₹13.49 | 5,405 |
| 2026-01-12 | ₹12.83 | ₹13.24 | ₹12.83 | ₹12.90 | 7,975 |
| 2026-01-09 | ₹12.92 | ₹13.80 | ₹12.81 | ₹12.88 | 4,404 |
| 2026-01-08 | ₹14.84 | ₹14.84 | ₹12.81 | ₹12.81 | 4,177 |
| 2026-01-07 | ₹13.25 | ₹14.80 | ₹12.85 | ₹13.09 | 3,291 |
| 2026-01-06 | ₹13.49 | ₹13.49 | ₹13.05 | ₹13.25 | 1,370 |
| 2026-01-05 | ₹13.46 | ₹13.79 | ₹13.20 | ₹13.25 | 636 |
| 2026-01-02 | ₹13.77 | ₹13.77 | ₹13.03 | ₹13.20 | 1,962 |
| 2026-01-01 | ₹13.35 | ₹13.96 | ₹13.19 | ₹13.77 | 11,014 |
HB Leasing & Finance Co. Share Price Performance Analysis (Jan 2008 - May 2026)
HBLEAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.57%
₹13.77 → ₹10.80
Year to Date
Price Volatility
8.00%
Low Volatility
Year to Date
Average Daily Volume
15,213
Year to Date Average
BSE Exchange
HB Leasing & Finance Co. Share Price History – Frequently Asked Questions
Common questions about HBLEAS historical data and records. Compare with HBLEAS fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of HB Leasing & Finance Co. (HBLEAS)?
The all-time high share price of HB Leasing & Finance Co. was ₹54.4 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of HB Leasing & Finance Co. (HBLEAS)?
The all-time low share price of HB Leasing & Finance Co. was ₹0.49 recorded on June 15, 2020 on the BSE exchange.
How can I download HBLEAS historical share price data?
You can download HB Leasing & Finance Co. 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 HBLEAS shares?
The highest trading volume day for HB Leasing & Finance Co. was 303,935 shares traded on May 12, 2026 on the BSE exchange, with share price at ₹10.68.