Apoorva Leasing Finance and Investment Company share price history

NSE: APOORVABSE: 539545FinanceSmall Cap

Apoorva Leasing Finance and Investment Company Limited · Face value ₹10 · Listed Jan 2016

₹31.88₹0.88 (2.84%)

Share price at the NSE close on 26 Oct 2026. Previous close ₹31.00.

26 Oct: open ₹32.50, high ₹32.50, low ₹31.88

52-week range of BSE trades to 19 Oct 2026

₹24.10Low, 8 Sep 2026₹42.25High, 21 Jan 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹64 Cr3,160th largest listed
P/E: 213.33
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROE: 0.2%
ROCE: 0.1%
Debt to equity: 0.00
Volume, NSE: 14

Apoorva Leasing Finance and Investment Company share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

Apoorva Leasing Finance and Investment Company's share price is on record from 8 Feb 2016, when it closed at ₹12.50, to 26 Oct 2026. Its highest close was ₹63.80 on 17 Dec 2024 and its lowest ₹3.18 on 30 Apr 2018. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	31.88	−11.2%	39.47	25.25	35.92	42.25	24.04	76,027
2025BSE close	35.92	−33.7%	53.92	28.50	54.17	56.87	27.91	1,50,809
2024BSE close	54.17	+48.8%	63.80	26.05	36.40	68.00	24.83	5,21,254
2023BSE close	36.40	−12.1%	45.95	13.78	43.45	48.00	13.10	6,30,236
2022BSE close	41.40	+20.7%	52.25	33.25	36.00	54.85	32.80	2,00,876
2021BSE close	34.30	+157.1%	56.45	12.60	14.00	59.25	12.03	1,15,293
2020BSE close	13.34	−22.3%	18.80	9.18	17.17	18.90	9.18	68,953
2019BSE close	17.17	+22.6%	33.35	10.10	14.29	34.00	9.60	1,16,488
2018BSE close	14.01	+204.6%	14.01	3.18	4.40	14.01	3.07	31,15,328
2017BSE close	4.60	−36.1%	7.56	4.55	7.56	7.56	4.52	48,81,340
2016BSE close	7.20	–	12.50	4.90	12.50	15.00	4.90	1,25,01,443

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 12 Apr 2018. 2016 is from its first session, 8 Feb 2016. The 2017 close is its last trade, on 22 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.88	−3.4%	34.60	34.60	28.88	1,857
Sep 2026	33.00	+24.2%	26.58	35.58	24.04	12,540
Aug 2026BSE close	26.57	−16.7%	30.00	31.50	25.31	3,367
Jul 2026BSE close	31.90	+3.2%	31.31	35.98	28.01	4,544
Jun 2026BSE close	30.90	−13.6%	35.77	37.99	29.10	7,223
May 2026BSE close	35.77	−3.0%	35.10	38.96	30.66	8,937
Apr 2026BSE close	36.89	+2.6%	37.00	39.00	32.00	5,163
Mar 2026BSE close	35.97	+0.3%	37.65	40.20	32.90	5,638
Feb 2026BSE close	35.87	−2.2%	34.00	37.96	28.15	6,689
Jan 2026BSE close	36.68	+2.1%	35.92	42.25	30.65	20,069
Dec 2025BSE close	35.92	+7.0%	33.56	36.90	29.03	4,474
Nov 2025BSE close	33.56	−14.4%	39.58	41.00	32.62	5,268
Oct 2025BSE close	39.19	+24.6%	31.40	41.00	30.85	15,087
Sep 2025BSE close	31.45	+10.4%	28.64	39.88	27.91	28,242
Aug 2025BSE close	28.50	−29.5%	40.45	40.45	27.91	9,817
Jul 2025BSE close	40.45	+17.3%	36.20	41.63	32.81	13,541
Jun 2025BSE close	34.48	−12.7%	39.51	39.51	31.38	10,297
May 2025BSE close	39.51	+1.4%	38.97	43.63	36.01	3,556
Apr 2025BSE close	38.98	+21.8%	32.00	43.00	29.31	12,940
Mar 2025BSE close	32.00	−23.4%	41.59	41.59	31.06	17,119
Feb 2025BSE close	41.79	−7.3%	43.00	47.08	40.95	2,817
Jan 2025BSE close	45.10	−16.7%	54.17	56.87	34.78	27,651
Dec 2024BSE close	54.17	+56.9%	34.42	68.00	32.50	3,08,579
Nov 2024BSE close	34.52	−4.1%	35.98	38.90	29.03	37,420
Oct 2024BSE close	35.98	+7.4%	32.50	39.56	27.91	20,427
Sep 2024BSE close	33.50	−2.9%	34.50	39.70	33.00	25,405
Aug 2024BSE close	34.50	−4.8%	36.25	38.69	30.00	18,633
Jul 2024BSE close	36.25	+8.6%	35.05	38.50	32.31	12,934
Jun 2024BSE close	33.39	+0.6%	31.55	36.80	29.98	7,401
May 2024BSE close	33.20	+3.8%	33.58	35.10	30.23	9,666
Apr 2024BSE close	31.99	+7.4%	29.78	33.63	29.16	9,860
Mar 2024BSE close	29.78	+2.6%	29.03	32.00	24.83	14,065
Feb 2024BSE close	29.03	−14.9%	33.42	33.42	28.48	25,567
Jan 2024BSE close	34.10	−6.3%	36.40	36.68	28.36	31,297
Dec 2023BSE close	36.40	+58.5%	22.96	39.19	22.96	61,799
Nov 2023BSE close	22.96	+13.1%	20.30	23.10	19.02	5,591
Oct 2023BSE close	20.30	−8.1%	23.18	23.38	19.75	19,349
Sep 2023BSE close	22.08	−0.7%	21.80	23.35	18.30	27,644
Aug 2023BSE close	22.24	−1.5%	21.47	23.15	21.45	2,042
Jul 2023BSE close	22.59	+2.1%	22.13	23.23	17.87	25,786
Jun 2023BSE close	22.13	+14.0%	19.87	24.25	17.60	30,947
May 2023BSE close	19.42	−11.7%	21.99	24.73	17.67	36,309
Apr 2023BSE close	21.99	−5.4%	22.79	23.49	19.21	15,972
Mar 2023BSE close	23.25	+60.3%	13.78	25.54	13.10	63,119
Feb 2023BSE close	14.50	−63.3%	37.55	37.55	14.50	33,037
Jan 2023BSE close	39.50	−4.6%	43.45	48.00	36.10	3,08,641
Dec 2022BSE close	41.40	+11.9%	36.00	46.15	34.95	2,962
Nov 2022BSE close	37.00	−17.1%	42.60	44.30	35.25	6,632
Oct 2022BSE close	44.65	+1.2%	42.00	48.20	40.65	7,286
Sep 2022BSE close	44.10	+3.5%	42.50	46.50	35.00	1,22,405
Aug 2022BSE close	42.60	+3.4%	41.20	43.05	36.10	3,066
Jul 2022BSE close	41.20	−0.4%	43.40	45.90	36.60	692
Jun 2022BSE close	41.35	+3.9%	39.80	42.50	38.00	712
May 2022BSE close	39.80	−13.4%	46.00	53.80	36.40	19,990
Apr 2022BSE close	45.95	+15.5%	37.85	51.15	37.05	10,259
Mar 2022BSE close	39.80	−7.4%	43.90	46.50	37.70	5,150
Feb 2022BSE close	43.00	−11.3%	47.55	50.00	38.15	7,093
Jan 2022BSE close	48.50	+41.4%	36.00	54.85	32.80	14,629
Dec 2021BSE close	34.30	+3.2%	33.25	35.70	29.00	20,810
Nov 2021BSE close	33.25	+2.9%	30.70	39.30	29.90	62,506
Oct 2021BSE close	32.30	−11.6%	38.35	59.25	32.30	13,480
Sep 2021BSE close	36.55	+140.5%	15.20	36.55	14.50	6,168
Jul 2021BSE close	15.20	+9.4%	13.80	15.20	13.80	456
Jun 2021BSE close	13.90	−13.7%	16.90	16.90	13.85	2,629
Mar 2021BSE close	16.10	+4.3%	15.43	16.10	15.43	10
Feb 2021BSE close	15.43	+8.3%	14.95	15.69	13.05	3,772
Jan 2021BSE close	14.25	+6.8%	14.00	15.44	12.03	5,462
Dec 2020BSE close	13.34	+13.2%	12.36	14.80	10.65	14,931
Nov 2020BSE close	11.78	+16.5%	10.61	12.30	9.61	836
Oct 2020BSE close	10.11	−25.3%	14.20	14.48	9.18	2,759
Sep 2020BSE close	13.53	+0.6%	14.11	14.87	11.00	7,324
Aug 2020BSE close	13.45	+31.9%	10.71	14.50	9.80	3,632
Jul 2020BSE close	10.20	−45.7%	18.80	18.90	10.20	17,475
Jun 2020BSE close	18.80	+17.8%	15.20	18.80	13.70	15,145
May 2020BSE close	15.96	+26.7%	12.60	17.00	12.60	628
Apr 2020BSE close	12.60	0.0%	12.60	12.60	12.60	124
Mar 2020BSE close	12.60	+7.2%	11.75	12.60	11.70	197
Feb 2020BSE close	11.75	−25.6%	15.05	15.05	9.75	5,245
Jan 2020BSE close	15.80	−8.0%	17.17	17.20	14.50	657
Dec 2019BSE close	17.17	+40.7%	12.20	18.28	11.59	9,245
Nov 2019BSE close	12.20	−23.8%	15.85	15.85	9.60	17,550
Oct 2019BSE close	16.00	−19.6%	18.95	19.80	15.25	335
Sep 2019BSE close	19.90	+4.5%	19.00	20.40	18.05	1,224
Aug 2019BSE close	19.05	−6.4%	21.35	22.60	18.30	2,445
Jul 2019BSE close	20.35	+20.1%	16.90	20.35	16.85	6,579
Jun 2019BSE close	16.95	−0.9%	16.80	17.25	15.75	4,386
May 2019BSE close	17.10	−9.0%	18.45	18.50	17.10	34,517
Apr 2019BSE close	18.80	−24.6%	24.50	24.50	18.80	1,775
Mar 2019BSE close	24.95	−20.8%	32.10	34.00	24.95	16,086
Feb 2019BSE close	31.50	+43.4%	22.40	31.50	22.40	17,909
Jan 2019BSE close	21.97	+56.8%	14.29	21.97	14.29	4,437
Dec 2018BSE close	14.01	+26.2%	11.32	14.01	11.32	817
Nov 2018BSE close	11.10	+30.9%	8.64	11.10	8.64	1,251
Oct 2018BSE close	8.48	+89.7%	4.69	8.48	4.69	7,728
Sep 2018BSE close	4.47	+27.0%	3.69	4.47	3.69	180
Aug 2018BSE close	3.52	+10.0%	3.36	3.52	3.36	76
Jun 2018BSE close	3.20	−1.5%	3.25	3.25	3.20	27,001
May 2018BSE close	3.25	+2.2%	3.23	3.39	3.07	26,97,620
Apr 2018BSE close	3.18	−30.9%	4.40	4.40	3.18	3,80,655
Nov 2017BSE close	4.60	−3.2%	4.60	5.00	4.52	6,20,790
Jul 2017BSE close	4.75	−9.7%	5.00	5.00	4.75	1,025
Mar 2017BSE close	5.26	+5.0%	5.26	5.26	5.26	31
Feb 2017BSE close	5.01	+9.9%	4.56	5.01	4.56	8,58,001
Jan 2017BSE close	4.56	−36.7%	7.56	7.56	4.56	34,01,493
Dec 2016BSE close	7.20	+13.0%	6.68	8.10	6.68	140
Nov 2016BSE close	6.37	+30.0%	5.14	6.37	5.14	43,77,060
Jun 2016BSE close	4.90	−16.7%	5.67	5.67	4.90	350
May 2016BSE close	5.88	−26.5%	7.65	7.65	5.60	3,105
Apr 2016BSE close	8.00	−10.8%	9.32	10.77	8.00	1,891
Mar 2016BSE close	8.97	−28.2%	15.00	15.00	6.40	81,18,797
Feb 2016BSE close	12.50	–	12.50	12.50	12.50	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
26 Oct 2026	32.50	32.50	31.88	31.88	32.06	14	–
23 Oct 2026	29.70	31.45	29.70	31.00	30.31	6	–
22 Oct 2026	30.00	30.00	30.00	30.00	30.00	5	–
21 Oct 2026	28.90	29.10	28.88	29.10	29.08	1,133	–
19 Oct 2026	33.50	33.50	30.40	30.40	32.60	56	–
15 Oct 2026	32.00	32.00	32.00	32.00	32.00	10	–
14 Oct 2026	32.49	32.50	32.49	32.50	32.50	7	–
12 Oct 2026	31.25	32.70	31.25	32.49	32.63	146	–
9 Oct 2026	34.50	34.50	31.25	31.25	31.95	46	–
8 Oct 2026	32.84	32.90	32.84	32.89	32.89	25	–
6 Oct 2026	33.49	33.49	33.00	33.00	33.02	31	–
5 Oct 2026	33.65	34.00	33.65	33.65	33.82	115	–
1 Oct 2026	34.60	34.60	33.00	33.00	33.02	263	–
30 Sep 2026	33.00	33.00	31.35	33.00	31.56	103	100.0%
29 Sep 2026	31.82	33.14	31.82	33.00	32.25	299	100.0%
28 Sep 2026	35.10	35.10	31.78	33.49	31.97	678	98.1%
25 Sep 2026	34.30	34.30	32.70	33.45	33.72	364	83.5%
24 Sep 2026	35.58	35.58	32.61	33.70	33.30	2,496	79.6%
23 Sep 2026	35.58	35.58	32.25	34.32	32.95	1,539	75.4%
22 Sep 2026	33.92	33.92	30.70	33.89	33.89	1,611	99.4%
21 Sep 2026	32.60	32.60	31.20	32.31	32.37	493	97.8%
18 Sep 2026	31.20	31.20	29.00	31.05	31.02	1,516	91.4%

Prices in ₹ per share as traded, not adjusted.