Bervin Investments and Leasing share price history

BSE: 531340FinanceSmall Cap

Bervin Investments and Leasing Ltd. · Face value ₹10 · Listed Jan 1996

₹47.94₹0.46 (0.95%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹48.40.

26 Oct: open ₹48.00, high ₹48.00, low ₹47.94

52-week range of traded prices to 26 Oct 2026

₹37.21Low, 7 Aug 2026₹73.50High, 18 May 2026

Market cap: ₹28 Cr3,723rd largest listed
P/E: 18.63
P/B: 1.50
Dividend yield: Nonein the last 12 months
ROE: 6.4%
ROCE: 7.8%
Debt to equity: 0.22
Volume, BSE: 2

Bervin Investments and Leasing share price by year, month and day

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

Bervin Investments and Leasing's share price is on record from 24 Sep 2007, when it closed at ₹10.18, to 26 Oct 2026. Its highest close was ₹82.98 on 26 Dec 2024 and its lowest ₹3.61 on 7 Feb 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.94	−16.4%	72.00	37.52	58.54	73.50	37.21	46,274
2025	57.37	−19.5%	82.43	44.37	71.26	86.55	44.09	1,25,750
2024	71.26	+114.8%	82.98	29.49	31.55	85.90	29.02	7,07,700
2023	33.17	−14.7%	40.50	29.64	38.90	41.20	28.85	1,67,552
2022	38.90	−13.5%	55.35	30.60	45.35	57.65	29.50	2,40,275
2021	44.95	+523.4%	50.25	7.57	7.57	52.75	7.57	2,79,964
2020	7.21	−52.4%	15.75	6.37	14.40	16.50	6.27	44,524
2019	15.15	0.0%	16.90	5.56	14.40	17.70	5.56	19,255
2018	15.15	−27.2%	27.45	13.80	19.80	28.80	13.15	63,996
2017	20.80	−1.2%	20.80	18.05	20.00	20.80	18.05	141
2016	21.05	+12.0%	23.30	19.70	19.70	23.30	19.30	287
2015	18.80	+11.9%	27.00	17.60	17.60	27.00	17.60	4,081
2014	16.80	−12.3%	21.00	12.65	20.00	21.45	12.65	1,322
2013	19.15	+43.4%	19.15	13.54	13.80	19.15	13.54	2,892
2012	13.35	+203.4%	13.35	3.61	4.22	13.50	3.61	42,221
2011	4.40	−60.0%	10.88	3.81	10.60	10.88	3.81	41,463
2010	11.01	+72.3%	12.28	6.47	6.70	12.28	6.15	28,700
2009	6.39	−53.0%	12.93	5.53	12.93	12.93	5.53	24,500
2008	13.60	−52.3%	30.10	12.62	27.30	30.10	12.62	63,700
2007	28.50	–	33.35	10.18	10.18	34.00	10.18	1,44,900

₹ 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. 2017 is from its first session, 18 May 2017. 2011 is from its first session, 4 Feb 2011. 2009 is from its first session, 27 Feb 2009. 2007 is from its first session, 24 Sep 2007. The close is the year's last trade for 2017 (2 Nov 2017), 2016 (26 Oct 2016), 2015 (3 Dec 2015), 2014 (12 Dec 2014), 2010 (10 Nov 2010) and 2008 (25 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.94	+0.9%	49.80	50.00	46.40	91
Sep 2026	47.50	−12.8%	56.00	56.00	39.90	4,991
Aug 2026	54.45	+17.6%	48.50	54.99	37.21	7,365
Jul 2026	46.30	−3.3%	47.90	57.44	40.32	7,269
Jun 2026	47.90	−10.8%	56.35	56.35	37.75	9,688
May 2026	53.69	−17.8%	68.61	73.50	53.69	7,023
Apr 2026	65.35	−1.7%	66.50	72.00	59.85	1,715
Mar 2026	66.50	+25.5%	55.60	70.82	49.64	1,310
Feb 2026	53.00	−7.2%	59.95	63.90	48.95	4,774
Jan 2026	57.10	−0.5%	58.54	65.30	54.51	2,048
Dec 2025	57.37	+10.1%	54.00	58.54	49.53	3,891
Nov 2025	52.13	−1.6%	55.65	57.75	47.85	4,180
Oct 2025	53.00	−2.8%	57.00	57.00	48.06	3,472
Sep 2025	54.50	−2.9%	56.39	59.00	49.65	1,197
Aug 2025	56.11	−1.6%	56.90	57.01	55.72	417
Jul 2025	57.00	−5.6%	60.35	66.85	49.64	5,013
Jun 2025	60.35	+0.8%	57.21	68.10	57.00	3,532
May 2025	59.89	−7.3%	64.00	64.00	55.00	10,114
Apr 2025	64.60	+24.2%	52.00	64.80	44.09	26,516
Mar 2025	52.00	−16.1%	59.00	82.99	51.05	23,039
Feb 2025	61.95	−18.5%	78.28	79.70	58.00	7,227
Jan 2025	76.00	+6.7%	71.26	86.55	67.50	37,152
Dec 2024	71.26	+7.3%	66.43	85.90	59.70	42,575
Nov 2024	66.43	+2.1%	68.29	79.50	66.00	6,753
Oct 2024	65.04	−4.6%	64.80	68.00	55.63	4,919
Sep 2024	68.21	+10.5%	64.81	82.70	64.60	48,274
Aug 2024	61.73	+47.5%	43.38	61.73	41.10	52,470
Jul 2024	41.84	+6.1%	41.42	44.78	39.62	46,916
Jun 2024	39.45	−6.1%	42.00	47.99	36.07	26,146
May 2024	42.00	+4.3%	40.25	45.30	37.20	24,823
Apr 2024	40.25	+12.9%	35.65	44.61	35.65	60,253
Mar 2024	35.65	+1.9%	34.10	35.65	29.02	3,32,797
Feb 2024	34.97	+2.4%	34.83	36.69	29.25	38,577
Jan 2024	34.15	+3.0%	31.55	35.68	29.54	23,197
Dec 2023	33.17	−1.6%	33.97	34.83	29.79	9,344
Nov 2023	33.70	+8.7%	30.03	34.00	28.85	19,431
Oct 2023	31.01	−8.5%	35.55	35.55	29.58	22,627
Sep 2023	33.90	−14.1%	39.80	41.20	31.25	15,690
Aug 2023	39.45	+10.3%	35.70	40.50	30.69	22,530
Jul 2023	35.75	+6.7%	33.52	35.75	29.93	5,090
Jun 2023	33.52	−2.2%	34.50	36.00	30.77	8,533
May 2023	34.28	−3.4%	37.24	39.50	34.00	11,841
Apr 2023	35.49	−1.4%	36.00	38.00	32.50	6,439
Mar 2023	36.00	+8.8%	33.10	39.25	31.60	8,093
Feb 2023	33.10	−12.2%	38.45	39.50	33.10	25,398
Jan 2023	37.70	−3.1%	38.90	39.50	33.45	12,536
Dec 2022	38.90	+12.8%	35.20	41.25	34.00	38,181
Nov 2022	34.50	−16.1%	39.85	43.45	30.40	26,874
Oct 2022	41.10	−1.9%	41.90	44.95	37.10	12,476
Sep 2022	41.90	+2.2%	42.75	45.05	38.20	20,624
Aug 2022	41.00	+16.6%	35.15	45.45	29.50	28,147
Jul 2022	35.15	−0.3%	37.00	38.50	30.50	5,062
Jun 2022	35.25	−6.9%	36.00	44.70	34.20	6,230
May 2022	37.85	−15.9%	43.25	50.50	37.85	10,975
Apr 2022	45.00	+21.5%	38.00	45.30	32.10	20,740
Mar 2022	37.05	+9.9%	35.35	40.75	30.50	15,766
Feb 2022	33.70	−23.8%	42.00	48.55	30.00	26,005
Jan 2022	44.20	−1.7%	45.35	57.65	43.00	29,195
Dec 2021	44.95	+16.0%	37.05	52.75	33.60	49,093
Nov 2021	38.75	+89.0%	21.50	39.55	18.30	59,005
Oct 2021	20.50	+0.2%	21.00	21.40	18.30	28,047
Sep 2021	20.45	−21.5%	26.10	27.20	18.70	15,809
Aug 2021	26.05	+48.9%	18.35	26.15	18.35	44,305
Jul 2021	17.50	+21.1%	15.17	22.36	14.95	40,928
Jun 2021	14.45	+33.4%	10.30	14.45	10.00	17,348
May 2021	10.83	+26.2%	9.00	12.64	8.55	8,020
Apr 2021	8.58	−14.2%	9.50	9.50	8.58	877
Mar 2021	10.00	0.0%	10.00	10.50	9.50	3,613
Feb 2021	10.00	−18.6%	12.29	12.29	9.07	3,965
Jan 2021	12.29	+70.5%	7.57	12.29	7.57	8,954
Dec 2020	7.21	+9.2%	6.27	7.95	6.27	7,418
Nov 2020	6.60	+3.6%	6.60	6.93	6.50	3,816
Oct 2020	6.37	−30.0%	8.65	8.65	6.37	1,233
Sep 2020	9.10	−4.2%	9.50	10.40	9.10	1,224
Aug 2020	9.50	+8.0%	8.80	9.99	8.11	14,015
Jul 2020	8.80	−22.8%	11.40	11.40	8.80	10,784
Jun 2020	11.40	+3.8%	10.44	11.40	10.40	616
May 2020	10.98	0.0%	10.98	10.98	10.98	122
Apr 2020	10.98	−0.2%	11.00	11.55	10.98	1,420
Mar 2020	11.00	−8.4%	11.41	11.41	10.30	870
Feb 2020	12.01	−19.9%	15.00	15.00	12.01	1,180
Jan 2020	15.00	−1.0%	14.40	16.50	14.25	1,826
Dec 2019	15.15	−10.4%	17.70	17.70	13.85	3,210
Nov 2019	16.90	+73.0%	10.20	16.95	10.20	4,229
Oct 2019	9.77	+75.7%	5.80	9.77	5.80	929
Sep 2019	5.56	−10.3%	6.51	6.51	5.56	3,332
Aug 2019	6.20	+1.6%	6.20	6.20	6.20	500
Jul 2019	6.10	+1.3%	6.05	6.40	6.05	615
Jun 2019	6.02	−22.3%	7.37	7.37	6.02	5
May 2019	7.75	−14.2%	8.60	8.60	7.75	54
Apr 2019	9.03	−9.7%	9.50	9.50	9.03	701
Mar 2019	10.00	−9.5%	11.00	12.72	9.99	2,476
Feb 2019	11.05	−10.9%	13.02	13.65	10.75	1,967
Jan 2019	12.40	−18.2%	14.40	15.10	11.40	1,237
Dec 2018	15.15	−8.7%	15.80	16.60	13.15	3,381
Nov 2018	16.60	−24.0%	22.50	23.60	16.60	670
Oct 2018	21.85	−2.0%	23.40	24.55	21.15	12,277
Sep 2018	22.30	−9.5%	23.45	25.85	22.30	38,005
Jul 2018	24.65	0.0%	23.45	25.85	23.45	4,099
Jun 2018	24.65	−0.2%	25.90	25.90	24.65	209
May 2018	24.70	−5.0%	24.70	24.70	24.70	10
Apr 2018	26.00	+13.3%	22.95	28.80	22.95	280
Mar 2018	22.95	+25.1%	19.20	24.25	19.20	51
Feb 2018	18.35	+7.3%	16.25	18.35	14.70	660
Jan 2018	17.10	−17.8%	19.80	19.80	17.10	4,354
Nov 2017	20.80	+4.8%	20.80	20.80	20.80	20
Sep 2017	19.85	+4.7%	19.85	19.85	19.85	10
Aug 2017	18.95	+5.0%	18.95	18.95	18.95	5
Jul 2017	18.05	−5.0%	18.05	18.05	18.05	4
Jun 2017	19.00	−5.0%	19.00	19.00	19.00	2
May 2017	20.00	−5.0%	20.00	20.00	20.00	100
Oct 2016	21.05	−9.7%	22.15	22.15	21.05	110
Jul 2016	23.30	+0.9%	23.30	23.30	23.30	10
Jun 2016	23.10	+5.0%	23.10	23.10	23.10	25
May 2016	22.00	−0.9%	21.10	22.00	21.10	35
Apr 2016	22.20	−0.4%	23.30	23.30	21.20	41
Feb 2016	22.30	+9.9%	19.30	22.30	19.30	31
Jan 2016	20.30	+8.0%	19.70	20.30	19.70	35
Dec 2015	18.80	−0.3%	18.80	18.80	18.80	12
Oct 2015	18.85	−17.9%	21.85	21.85	18.85	613
Sep 2015	22.95	−0.4%	21.90	22.95	21.90	25
Aug 2015	23.05	−4.9%	23.05	23.05	23.05	500
Jul 2015	24.25	−0.6%	23.20	24.25	22.05	50
May 2015	24.40	−6.9%	27.00	27.00	24.40	1,515
Feb 2015	26.20	+23.6%	22.00	26.20	21.95	1,341
Jan 2015	21.20	+26.2%	17.60	21.20	17.60	25
Dec 2014	16.80	+20.9%	14.55	16.80	14.55	20
Nov 2014	13.90	−32.0%	21.45	21.45	12.65	693
Oct 2014	20.45	+31.9%	16.25	20.45	16.25	525
Sep 2014	15.50	−9.6%	16.30	16.30	15.50	20
Jul 2014	17.15	−5.0%	17.15	17.15	17.15	1
Jun 2014	18.05	−5.0%	18.05	18.05	18.05	1
May 2014	19.00	−5.0%	19.00	19.00	19.00	1
Mar 2014	20.00	−4.8%	20.00	20.00	20.00	51
Jan 2014	21.00	+9.7%	20.00	21.00	20.00	10
Dec 2013	19.15	+15.4%	17.40	19.15	17.40	20
Oct 2013	16.60	−4.9%	18.00	18.00	16.60	1,000
Sep 2013	17.45	+2.6%	17.50	17.50	17.45	2
May 2013	17.00	−4.8%	17.00	17.50	17.00	3
Apr 2013	17.85	+8.8%	17.10	18.50	17.10	63
Mar 2013	16.40	−2.4%	17.55	18.40	15.00	571
Feb 2013	16.80	+10.2%	14.50	17.35	14.50	530
Jan 2013	15.25	+14.2%	13.80	16.85	13.54	703
Dec 2012	13.35	+11.3%	12.00	13.50	10.51	1,996
Nov 2012	12.00	+40.0%	8.99	12.32	8.15	11,407
Oct 2012	8.57	−13.0%	10.34	10.34	8.44	278
Sep 2012	9.85	+9.0%	9.45	9.91	8.54	890
Aug 2012	9.04	+71.5%	5.53	9.22	5.53	5,258
Jul 2012	5.27	+20.9%	4.57	5.27	4.57	3,202
Jun 2012	4.36	+0.5%	4.55	4.77	4.36	1,520
May 2012	4.34	−18.3%	5.57	6.75	4.34	1,075
Apr 2012	5.31	+15.2%	4.84	5.31	4.59	6,678
Mar 2012	4.61	+0.9%	4.79	5.40	4.61	2,748
Feb 2012	4.57	+5.3%	4.13	4.57	3.61	2,797
Jan 2012	4.34	−1.4%	4.22	5.39	4.04	4,372
Dec 2011	4.40	−5.0%	4.86	6.19	4.40	5,187
Nov 2011	4.63	+4.8%	4.21	4.63	3.81	4,552
Oct 2011	4.42	−23.9%	6.10	6.10	4.42	7,916
Sep 2011	5.81	−10.5%	6.81	8.00	5.81	2,311
Aug 2011	6.49	+27.0%	4.87	6.49	4.42	7,521
Jul 2011	5.11	−25.9%	7.00	7.50	5.11	7,672
Jun 2011	6.90	+10.6%	5.95	6.90	5.93	3,697
May 2011	6.24	−0.2%	5.95	6.24	5.95	400
Apr 2011	6.25	−35.8%	9.26	9.26	6.25	1,759
Mar 2011	9.74	−10.5%	10.34	10.34	9.74	84
Feb 2011	10.88	−1.2%	10.60	10.88	8.13	364
Nov 2010	11.01	−5.1%	12.17	12.18	11.01	1,400
Oct 2010	11.60	−4.9%	11.60	12.00	11.60	4,000
Sep 2010	12.20	+10.9%	11.33	12.28	10.77	1,700
Aug 2010	11.00	+14.1%	10.12	12.02	9.60	3,200
Jul 2010	9.64	+9.3%	9.23	9.64	9.23	400
Apr 2010	8.82	+36.3%	6.15	8.82	6.15	6,400
Mar 2010	6.47	−26.1%	8.32	8.32	6.47	3,500
Feb 2010	8.75	+1.7%	8.42	9.20	8.00	2,100
Jan 2010	8.60	+34.6%	6.70	8.60	6.70	6,000
Dec 2009	6.39	+0.6%	6.10	6.39	5.53	5,100
Nov 2009	6.35	−25.6%	8.12	8.20	6.35	4,300
Oct 2009	8.54	+18.1%	6.87	8.99	6.21	8,100
Sep 2009	7.23	−7.9%	7.10	8.53	7.04	3,000
Aug 2009	7.85	−25.6%	9.53	9.53	7.78	1,600
Jul 2009	10.55	−5.0%	10.55	10.55	10.55	500
Jun 2009	11.10	−14.2%	12.29	12.29	11.10	800
Feb 2009	12.93	−4.9%	12.93	12.93	12.93	1,100
Sep 2008	13.60	+1.9%	12.69	14.70	12.62	8,700
Aug 2008	13.35	−31.2%	18.45	21.00	13.35	6,800
Jul 2008	19.40	−17.6%	22.40	24.70	18.30	27,900
May 2008	23.55	−14.1%	26.05	26.05	23.55	300
Jan 2008	27.40	−3.9%	27.30	30.10	26.10	20,000
Dec 2007	28.50	−5.5%	31.00	31.65	26.00	22,500
Nov 2007	30.15	+23.1%	23.30	34.00	19.05	68,700
Oct 2007	24.50	+98.4%	12.96	27.85	12.96	53,200
Sep 2007	12.35	–	10.18	12.35	10.18	500

₹ 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
26 Oct 2026	48.00	48.00	47.94	47.94	–	2
22 Oct 2026	48.40	48.40	48.40	48.40	48.40	12
21 Oct 2026	50.00	50.00	48.93	48.93	–	4
19 Oct 2026	48.72	48.72	48.24	48.24	–	17
16 Oct 2026	46.40	46.40	46.40	46.40	46.40	2
15 Oct 2026	48.94	48.94	46.50	46.50	–	5
9 Oct 2026	48.94	48.94	48.94	48.94	48.94	2
5 Oct 2026	48.99	48.99	48.98	48.98	–	6
1 Oct 2026	49.80	49.80	49.10	49.10	–	41
30 Sep 2026	48.00	48.00	47.50	47.50	–	5
29 Sep 2026	48.27	48.27	46.49	46.49	–	7
25 Sep 2026	47.00	47.00	46.50	46.50	–	4
24 Sep 2026	45.99	45.99	44.98	44.98	–	31
23 Sep 2026	44.00	44.00	39.90	43.97	–	17
22 Sep 2026	42.00	42.00	42.00	42.00	42.00	1
21 Sep 2026	43.40	43.40	43.27	43.27	43.28	127
18 Sep 2026	42.57	42.57	40.51	41.55	40.54	1,745
17 Sep 2026	42.58	42.58	42.57	42.57	–	18
16 Sep 2026	47.06	47.06	42.58	43.70	–	12
15 Sep 2026	49.52	49.52	44.82	44.82	44.87	2,050
11 Sep 2026	52.13	52.13	47.17	47.17	–	18
10 Sep 2026	52.25	52.25	47.35	49.65	47.65	125

Prices in ₹ per share as traded, not adjusted.