HB Leasing & Finance Co. share price history

BSE: 508956FinanceSmall Cap

HB Leasing & Finance Co. Ltd. · Face value ₹10 · Listed Aug 1984

₹10.26₹0.24 (2.40%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹10.02.

30 Oct: open ₹9.66, high ₹10.33, low ₹9.66

52-week range of traded prices to 30 Oct 2026

₹7.51Low, 15 May 2026₹16.97High, 18 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹13 Cr4,344th largest listed
P/E: Lossover the last 12 months
P/B: 2.43
Dividend yield: Nonein the last 12 months
ROE: −7.9%
NIM: 7.84%
Cost of funds: 0.00%
Credit cost: 0.00%
ROA: −4.40%
Leverage: 1.12times net worth
Volume, BSE: 2,671

HB Leasing & Finance Co. share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

HB Leasing & Finance Co.'s share price is on record from 2 Jan 2007, when it closed at ₹4.41, to 30 Oct 2026. Its highest close was ₹51.85 on 3 Jan 2008 and its lowest ₹0.49 on 15 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.26	−22.0%	13.77	8.00	13.35	14.86	7.51	19,21,305
2025	13.16	−15.3%	18.63	11.56	17.99	20.42	11.02	16,05,792
2024	15.53	+80.0%	28.78	8.44	8.63	29.95	8.30	33,11,763
2023	8.63	+106.0%	9.32	3.31	4.25	9.32	3.25	13,05,150
2022	4.19	−30.9%	6.37	2.28	6.36	6.68	2.24	10,51,652
2021	6.06	+409.2%	6.06	0.95	1.19	6.06	0.95	8,94,551
2020	1.19	+60.8%	1.30	0.49	0.72	1.36	0.49	3,46,117
2019	0.74	−17.8%	2.05	0.66	0.86	2.15	0.66	77,892
2018	0.90	−66.8%	3.99	0.71	2.71	3.99	0.71	1,54,685
2017	2.71	+8.8%	3.19	1.28	2.39	3.20	1.27	3,94,224
2016	2.49	+12.7%	2.91	1.54	2.11	3.04	1.51	3,19,143
2015	2.21	+6.8%	2.51	1.65	2.10	2.51	1.65	1,77,972
2014	2.07	−13.0%	3.51	1.90	2.49	3.51	1.90	2,64,710
2013	2.38	−23.2%	5.40	2.01	3.23	5.40	2.01	38,826
2012	3.10	−20.7%	4.78	2.94	3.72	4.90	2.80	1,54,745
2011	3.91	−36.3%	6.73	3.75	5.86	7.06	3.70	3,43,737
2010	6.14	−18.4%	9.12	5.56	7.03	9.30	5.56	8,67,087
2009	7.52	+70.1%	9.52	2.85	4.42	9.99	2.85	6,10,860
2008	4.42	−90.6%	51.85	3.85	49.20	54.40	3.83	18,13,964
2007	46.90	–	46.90	4.41	4.21	46.90	4.21	29,98,612

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.26	−2.6%	10.35	11.88	9.26	48,833
Sep 2026	10.53	+5.0%	10.03	12.00	9.15	57,221
Aug 2026	10.03	−3.8%	10.64	10.74	9.12	47,592
Jul 2026	10.43	+4.0%	10.90	11.80	9.32	49,098
Jun 2026	10.03	−0.2%	10.05	12.10	8.50	2,58,303
May 2026	10.05	−19.0%	12.40	12.50	7.51	11,91,696
Apr 2026	12.40	+10.7%	11.50	12.70	10.25	77,236
Mar 2026	11.20	−12.5%	11.55	14.86	10.70	79,286
Feb 2026	12.80	+2.8%	13.79	13.80	11.61	42,813
Jan 2026	12.45	−5.4%	13.35	14.84	11.41	69,227
Dec 2025	13.16	−6.3%	14.05	14.90	12.62	1,24,727
Nov 2025	14.05	−9.6%	15.93	16.97	12.65	1,47,321
Oct 2025	15.55	+13.4%	13.17	16.17	11.02	1,52,685
Sep 2025	13.71	−4.8%	14.50	14.50	12.33	69,005
Aug 2025	14.40	+2.8%	14.84	15.12	13.16	1,03,374
Jul 2025	14.01	−2.7%	16.90	16.90	13.65	1,16,222
Jun 2025	14.40	−1.2%	15.47	17.59	13.08	1,21,727
May 2025	14.57	+3.0%	14.02	16.95	12.85	1,11,150
Apr 2025	14.14	+5.5%	13.85	16.45	12.49	1,32,395
Mar 2025	13.40	+5.4%	13.72	15.30	12.11	1,12,302
Feb 2025	12.71	−24.3%	16.62	19.90	11.63	1,16,475
Jan 2025	16.79	+8.1%	17.99	20.42	14.70	2,98,409
Dec 2024	15.53	−7.0%	17.03	19.90	15.11	1,83,949
Nov 2024	16.70	−3.4%	18.30	20.00	15.07	1,50,482
Oct 2024	17.29	−5.7%	18.80	20.60	14.82	1,53,536
Sep 2024	18.33	−2.0%	18.33	19.63	16.13	3,29,580
Aug 2024	18.70	−14.8%	21.55	21.55	17.64	75,078
Jul 2024	21.96	−16.2%	27.50	29.95	17.04	4,37,476
Jun 2024	26.20	−1.1%	26.48	27.80	24.36	2,78,396
May 2024	26.48	+40.6%	19.20	26.49	19.20	2,75,906
Apr 2024	18.83	0.0%	18.46	18.83	14.90	3,60,183
Mar 2024	18.83	−15.9%	23.52	25.92	18.83	1,05,322
Feb 2024	22.40	+118.3%	10.50	22.40	10.45	5,90,712
Jan 2024	10.26	+18.9%	8.63	11.00	8.30	3,71,143
Dec 2023	8.63	+0.2%	8.50	9.32	8.15	1,02,378
Nov 2023	8.61	+29.5%	6.65	8.62	6.44	1,25,474
Oct 2023	6.65	+17.7%	5.54	7.54	5.38	1,61,331
Sep 2023	5.65	−29.6%	7.87	7.87	5.65	99,860
Aug 2023	8.03	+84.6%	4.56	9.04	4.35	2,81,060
Jul 2023	4.35	+26.1%	3.45	4.35	3.25	75,624
Jun 2023	3.45	−3.1%	3.63	3.86	3.35	81,672
May 2023	3.56	−5.1%	3.85	4.05	3.29	47,561
Apr 2023	3.75	+7.8%	3.45	4.09	3.31	48,611
Mar 2023	3.48	−18.3%	4.26	4.47	3.41	79,585
Feb 2023	4.26	−14.5%	5.22	5.26	3.88	1,19,725
Jan 2023	4.98	+18.9%	4.25	5.27	3.81	82,269
Dec 2022	4.19	−6.5%	4.70	4.90	4.16	52,005
Nov 2022	4.48	−3.9%	4.89	5.04	3.79	1,11,933
Oct 2022	4.66	−1.7%	4.90	4.94	3.71	54,603
Sep 2022	4.74	+3.3%	4.60	5.25	4.30	1,04,993
Aug 2022	4.59	−10.0%	5.35	5.48	4.25	74,749
Jul 2022	5.10	+15.1%	4.65	5.91	4.50	1,86,236
Jun 2022	4.43	+74.4%	2.42	4.43	2.24	28,193
May 2022	2.54	−53.1%	5.15	5.15	2.54	1,925
Apr 2022	5.42	−10.7%	6.37	6.68	5.42	43,967
Mar 2022	6.07	+56.4%	4.07	6.07	3.65	1,87,564
Feb 2022	3.88	−2.0%	3.96	4.45	3.48	1,04,821
Jan 2022	3.96	−34.7%	6.36	6.40	3.48	1,00,663
Dec 2021	6.06	+82.0%	3.40	6.06	3.21	2,13,722
Nov 2021	3.33	+20.7%	2.76	3.46	2.69	1,15,074
Oct 2021	2.76	+13.6%	2.31	3.28	2.31	96,012
Sep 2021	2.43	−3.6%	2.64	3.18	2.38	67,271
Aug 2021	2.52	−38.5%	4.00	4.00	2.29	54,106
Jul 2021	4.10	+57.1%	2.60	4.96	2.60	1,13,483
Jun 2021	2.61	−16.3%	3.09	3.18	2.61	57,281
May 2021	3.12	+80.3%	1.81	3.21	1.65	88,109
Apr 2021	1.73	+22.7%	1.40	1.81	1.33	27,736
Mar 2021	1.41	+28.2%	1.15	1.63	1.15	28,302
Feb 2021	1.10	−8.3%	1.20	1.26	0.95	16,440
Jan 2021	1.20	+0.8%	1.19	1.43	1.19	17,015
Dec 2020	1.19	+13.3%	1.05	1.32	1.05	14,627
Nov 2020	1.05	−11.0%	1.18	1.18	1.03	3,263
Oct 2020	1.18	−6.3%	1.28	1.36	1.18	6,223
Sep 2020	1.26	+1.6%	1.22	1.26	1.22	2,105
Aug 2020	1.24	+6.9%	1.18	1.24	1.18	4,404
Jul 2020	1.16	+103.5%	0.59	1.16	0.59	17,260
Jun 2020	0.57	+3.6%	0.57	0.57	0.49	2,75,996
May 2020	0.55	−3.5%	0.59	0.59	0.55	8,882
Apr 2020	0.57	−5.0%	0.63	0.63	0.57	780
Mar 2020	0.60	−9.1%	0.63	0.66	0.60	1,456
Feb 2020	0.66	−24.1%	0.84	0.90	0.66	3,732
Jan 2020	0.87	+17.6%	0.72	0.98	0.67	7,389
Dec 2019	0.74	−8.6%	0.78	0.81	0.70	11,992
Nov 2019	0.81	+12.5%	0.69	0.81	0.69	3,910
Oct 2019	0.72	0.0%	0.70	0.72	0.66	3,482
Sep 2019	0.72	−29.4%	0.97	0.97	0.72	9,117
Aug 2019	1.02	−31.5%	1.42	1.42	1.02	608
Jul 2019	1.49	−23.2%	1.85	1.85	1.49	728
Jun 2019	1.94	0.0%	1.94	1.94	1.94	101
May 2019	1.94	0.0%	1.94	1.94	1.94	221
Apr 2019	1.94	−0.5%	2.04	2.04	1.94	995
Mar 2019	1.95	+59.8%	1.28	2.15	1.28	25,417
Feb 2019	1.22	+41.9%	0.85	1.22	0.81	17,139
Jan 2019	0.86	−4.4%	0.86	0.92	0.82	4,182
Dec 2018	0.90	−5.3%	0.91	1.05	0.87	3,945
Nov 2018	0.95	+26.7%	0.73	1.01	0.71	4,869
Oct 2018	0.75	−12.8%	0.84	0.84	0.72	5,256
Sep 2018	0.86	−15.7%	1.05	1.05	0.86	2,941
Aug 2018	1.02	−22.1%	1.26	1.27	0.98	7,635
Jul 2018	1.31	−25.1%	1.67	1.67	1.25	13,484
Jun 2018	1.75	−6.4%	1.81	1.90	1.59	9,829
May 2018	1.87	−11.0%	2.01	2.14	1.87	7,708
Apr 2018	2.10	−8.7%	2.21	2.21	2.05	2,291
Mar 2018	2.30	−24.1%	2.89	3.17	2.25	22,896
Feb 2018	3.03	−13.7%	3.63	3.99	2.91	18,111
Jan 2018	3.51	+29.5%	2.71	3.51	2.71	55,720
Dec 2017	2.71	+11.5%	2.47	2.71	2.39	36,086
Nov 2017	2.43	+85.5%	1.29	2.43	1.27	94,329
Oct 2017	1.31	−17.6%	1.52	1.59	1.28	33,578
Sep 2017	1.59	−2.5%	1.62	1.86	1.45	44,326
Aug 2017	1.63	−36.1%	2.50	2.62	1.59	18,875
Jul 2017	2.55	+16.4%	2.29	2.55	2.19	13,959
Jun 2017	2.19	+4.3%	2.15	2.35	1.94	6,695
May 2017	2.10	+6.6%	1.94	2.22	1.90	59,943
Apr 2017	1.97	−5.7%	2.11	2.11	1.87	14,230
Mar 2017	2.09	−8.7%	2.19	2.79	2.09	21,166
Feb 2017	2.29	−7.7%	2.55	2.73	2.01	26,171
Jan 2017	2.48	−0.4%	2.39	3.20	2.29	24,866
Dec 2016	2.49	+23.3%	2.12	2.62	2.00	12,238
Nov 2016	2.02	−8.2%	2.29	2.86	2.02	69,326
Oct 2016	2.20	+22.2%	1.75	2.23	1.51	58,337
Sep 2016	1.80	−8.2%	1.91	2.07	1.61	26,833
Aug 2016	1.96	+19.5%	1.56	2.24	1.54	18,359
Jul 2016	1.64	−2.4%	1.61	2.20	1.60	13,073
Jun 2016	1.68	−11.6%	1.90	1.95	1.55	31,483
May 2016	1.90	−18.5%	2.22	2.55	1.90	15,385
Apr 2016	2.33	−16.8%	2.91	3.04	2.19	4,697
Mar 2016	2.80	+12.4%	2.42	2.80	2.08	38,603
Feb 2016	2.49	+23.9%	2.11	2.55	2.11	7,173
Jan 2016	2.01	−9.0%	2.11	2.77	1.92	23,636
Dec 2015	2.21	+6.3%	2.08	2.30	1.90	19,619
Nov 2015	2.08	−16.1%	2.48	2.51	2.08	5,773
Oct 2015	2.48	+18.7%	2.03	2.48	1.93	19,215
Sep 2015	2.09	−0.5%	2.01	2.29	1.91	12,117
Aug 2015	2.10	+20.7%	1.82	2.50	1.82	19,134
Jul 2015	1.74	+1.2%	1.68	1.83	1.65	7,158
Jun 2015	1.72	−11.8%	1.87	1.95	1.70	10,770
May 2015	1.95	+4.3%	1.85	2.04	1.85	6,215
Apr 2015	1.87	−3.1%	2.00	2.10	1.77	12,303
Mar 2015	1.93	−10.2%	2.15	2.24	1.84	21,002
Feb 2015	2.15	+5.4%	2.05	2.20	2.03	18,883
Jan 2015	2.04	−1.4%	2.10	2.28	2.04	25,783
Dec 2014	2.07	−11.2%	2.22	2.53	1.96	25,336
Nov 2014	2.33	+1.7%	2.29	2.76	2.10	22,909
Oct 2014	2.29	−10.2%	2.43	2.89	2.17	9,857
Sep 2014	2.55	+21.4%	2.00	3.17	1.90	30,832
Aug 2014	2.10	−13.9%	2.55	2.68	2.10	9,994
Jul 2014	2.44	−25.8%	3.13	3.14	2.21	12,010
Jun 2014	3.29	+15.4%	2.99	3.51	2.61	24,283
May 2014	2.85	+8.4%	2.60	2.90	2.28	12,643
Apr 2014	2.63	−13.8%	3.00	3.00	2.47	8,785
Mar 2014	3.05	+38.6%	2.31	3.20	2.31	14,529
Feb 2014	2.20	−4.3%	2.41	2.41	1.91	79,343
Jan 2014	2.30	−3.4%	2.49	2.65	2.25	14,189
Dec 2013	2.38	−15.0%	2.80	2.80	2.38	3,662
Nov 2013	2.80	−8.8%	3.07	3.07	2.75	1,214
Oct 2013	3.07	+26.9%	2.54	3.07	2.53	1,659
Sep 2013	2.42	+20.4%	2.01	2.42	2.01	1,276
Aug 2013	2.01	−19.0%	2.40	2.40	2.01	798
Jul 2013	2.48	−34.9%	3.62	3.80	2.40	6,194
Jun 2013	3.81	−25.1%	5.15	5.40	3.81	207
May 2013	5.09	+17.6%	4.12	5.09	4.12	193
Apr 2013	4.33	+64.6%	2.76	4.55	2.76	3,541
Mar 2013	2.63	−15.2%	3.00	3.74	2.39	6,156
Feb 2013	3.10	−12.9%	3.73	3.73	2.85	5,634
Jan 2013	3.56	+14.8%	3.23	3.77	2.86	8,292
Dec 2012	3.10	−8.3%	3.22	3.38	2.81	18,278
Nov 2012	3.38	+3.0%	3.44	3.59	2.92	6,432
Oct 2012	3.28	−5.5%	3.64	3.64	2.86	9,958
Sep 2012	3.47	+18.0%	2.80	3.65	2.80	7,428
Aug 2012	2.94	−6.7%	3.25	3.25	2.82	10,094
Jul 2012	3.15	+0.3%	2.99	3.58	2.81	19,008
Jun 2012	3.14	+6.1%	2.95	3.57	2.81	7,057
May 2012	2.96	−11.9%	3.21	3.48	2.95	5,488
Apr 2012	3.36	+6.3%	3.16	3.65	3.00	7,829
Mar 2012	3.16	−19.0%	3.71	3.85	3.10	16,398
Feb 2012	3.90	−9.5%	4.12	4.49	3.84	29,431
Jan 2012	4.31	+10.2%	3.72	4.90	3.72	17,344
Dec 2011	3.91	−4.6%	4.00	4.86	3.91	9,015
Nov 2011	4.10	−5.5%	4.54	5.10	3.70	15,660
Oct 2011	4.34	−9.0%	5.00	5.25	4.20	15,131
Sep 2011	4.77	+24.9%	4.00	5.04	3.80	18,778
Aug 2011	3.82	−25.8%	5.20	5.61	3.80	16,104
Jul 2011	5.15	+4.0%	4.71	7.06	4.71	1,36,294
Jun 2011	4.95	+29.9%	4.00	4.95	3.75	14,303
May 2011	3.81	−25.1%	4.85	5.09	3.80	11,542
Apr 2011	5.09	+15.4%	4.20	5.82	4.20	49,396
Mar 2011	4.41	−5.4%	4.55	4.89	3.88	22,594
Feb 2011	4.66	−2.9%	4.80	5.51	4.47	19,722
Jan 2011	4.80	−21.8%	5.86	6.00	4.76	15,198
Dec 2010	6.14	−12.3%	7.00	7.09	5.56	14,634
Nov 2010	7.00	−2.8%	7.00	8.35	6.54	43,255
Oct 2010	7.20	+2.1%	7.20	8.08	6.75	74,234
Sep 2010	7.05	+0.7%	6.71	7.78	6.52	70,322
Aug 2010	7.00	−8.0%	7.99	8.72	6.65	57,630
Jul 2010	7.61	+8.6%	6.00	9.30	6.00	2,71,431
Jun 2010	7.01	+3.1%	6.51	7.37	6.00	44,304
May 2010	6.80	−9.8%	7.30	7.80	6.20	55,519
Apr 2010	7.54	+21.0%	6.58	8.40	6.00	91,907
Mar 2010	6.23	−5.6%	6.60	7.60	6.20	33,415
Feb 2010	6.60	−15.1%	8.49	8.49	6.25	33,105
Jan 2010	7.77	+3.3%	7.03	9.25	7.00	77,331
Dec 2009	7.52	+12.6%	6.72	7.64	6.35	51,238
Nov 2009	6.68	−5.9%	6.81	7.98	6.33	56,774
Oct 2009	7.10	−1.3%	7.01	7.80	6.70	51,333
Sep 2009	7.19	−11.3%	7.51	8.86	7.04	87,998
Aug 2009	8.11	+1.9%	6.84	8.14	5.75	47,529
Jul 2009	7.96	−12.8%	9.00	9.24	6.37	57,790
Jun 2009	9.13	+48.0%	6.41	9.99	6.41	1,15,115
May 2009	6.17	+60.3%	4.04	6.17	3.66	46,363
Apr 2009	3.85	+28.3%	3.00	4.50	3.00	33,707
Mar 2009	3.00	−2.0%	2.97	3.45	2.85	24,809
Feb 2009	3.06	−26.8%	4.38	4.55	3.06	28,418
Jan 2009	4.18	−5.4%	4.42	5.62	3.80	9,786
Dec 2008	4.42	+0.5%	4.50	5.08	4.42	56,953
Nov 2008	4.40	−0.9%	4.50	6.10	4.40	9,794
Oct 2008	4.44	−22.8%	6.10	6.32	3.83	26,266
Sep 2008	5.75	−24.5%	7.50	8.63	5.05	65,266
Aug 2008	7.62	−18.0%	9.74	10.06	7.50	56,683
Jul 2008	9.29	−2.7%	9.15	10.15	7.71	74,927
Jun 2008	9.55	−39.7%	15.35	16.35	9.55	1,01,235
May 2008	15.85	−20.9%	19.75	20.00	15.00	1,02,623
Apr 2008	20.05	+33.7%	15.75	24.09	15.15	1,18,991
Mar 2008	15.00	−39.4%	23.55	25.00	13.20	1,53,696
Feb 2008	24.75	−33.9%	35.60	37.35	24.60	1,84,313
Jan 2008	37.45	−20.1%	49.20	54.40	35.05	8,63,217
Dec 2007	46.90	+101.7%	24.40	46.90	23.20	10,15,145
Nov 2007	23.25	+49.5%	14.80	23.25	13.45	3,15,456
Oct 2007	15.55	+94.4%	8.00	18.08	7.50	3,21,965
Sep 2007	8.00	+5.7%	9.08	9.94	7.30	2,82,139
Aug 2007	7.57	+23.1%	7.38	7.57	4.98	1,72,380
Jul 2007	6.15	+15.4%	5.02	7.02	4.85	2,16,309
Jun 2007	5.33	−3.1%	5.40	7.16	5.00	85,276
May 2007	5.50	+10.0%	5.09	5.90	4.56	1,09,659
Apr 2007	5.00	+7.3%	5.01	5.60	4.44	62,810
Mar 2007	4.66	−11.2%	5.45	5.66	4.25	1,37,802
Feb 2007	5.25	+5.0%	5.25	5.75	4.30	1,29,081
Jan 2007	5.00	–	4.21	5.85	4.21	1,50,590

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	9.66	10.33	9.66	10.26	9.83	2,671
29 Oct 2026	10.54	10.54	9.52	10.02	10.28	1,961
28 Oct 2026	9.89	10.69	9.26	10.67	10.06	753
27 Oct 2026	9.80	9.80	9.80	9.80	9.80	148
26 Oct 2026	9.84	9.84	9.55	9.67	9.63	131
23 Oct 2026	10.00	10.00	9.90	9.95	9.90	402
22 Oct 2026	9.90	10.48	9.90	10.00	9.99	5,453
21 Oct 2026	11.60	11.60	9.90	9.90	10.21	651
19 Oct 2026	11.88	11.88	9.82	10.46	9.92	2,891
16 Oct 2026	10.25	10.25	9.90	9.93	9.91	1,314
15 Oct 2026	11.34	11.34	9.90	10.25	10.11	444
14 Oct 2026	11.45	11.45	9.95	10.56	10.44	543
13 Oct 2026	10.01	10.99	10.01	10.69	10.55	595
12 Oct 2026	10.00	10.20	9.68	10.00	9.98	927
9 Oct 2026	9.85	10.35	9.85	10.00	9.91	2,868
8 Oct 2026	9.77	10.20	9.50	9.85	9.60	7,061
7 Oct 2026	11.23	11.23	9.35	9.78	10.06	7,531
6 Oct 2026	10.30	10.30	9.72	10.00	9.83	928
5 Oct 2026	10.29	10.34	9.64	9.76	9.78	5,362
1 Oct 2026	10.35	10.35	9.80	10.29	10.01	6,199
30 Sep 2026	10.99	10.99	9.80	10.53	10.07	533
29 Sep 2026	10.20	11.00	10.00	11.00	10.22	606

Prices in ₹ per share as traded, not adjusted.