Shri Niwas Leasing and Finance share price history

BSE: 538897FinanceSmall Cap

Shri Niwas Leasing and Finance Limited · Face value ₹10 · Listed Jan 2015

₹25.46₹1.21 (4.99%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹24.25.

30 Oct: open ₹25.46, high ₹25.46, low ₹24.25

52-week range of traded prices to 30 Oct 2026

₹8.08Low, 14 Jan 2026₹25.46High, 30 Oct 2026

Market cap: ₹14 Cr3,692nd largest listed
P/E: No full year
P/B: 0.01
Dividend yield: Nonein the last 12 months
Volume, BSE: 1,78,236

Shri Niwas Leasing and Finance share price by year, month and day

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

Shri Niwas Leasing and Finance's share price is on record from 16 Jan 2015, when it closed at ₹17.45, to 30 Oct 2026. Its highest close was ₹40.60 on 28 Jun 2016 and its lowest ₹7.38 on 6 Sep 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.46	+157.2%	25.46	8.08	9.41	25.46	8.08	8,41,938
2025	9.90	−52.0%	19.62	8.78	19.62	19.62	8.35	30,531
2024	20.64	+29.0%	22.26	15.00	15.20	22.26	15.00	19,551
2023	16.00	+14.0%	16.88	14.04	14.04	16.88	13.90	37,650
2022	14.04	+49.8%	14.04	7.62	9.00	14.04	7.24	34,687
2021	9.37	+18.6%	9.37	7.38	8.25	9.38	7.38	7,376
2020	7.90	−80.3%	38.00	7.90	38.00	38.00	7.90	24,464
2019	40.00	0.0%	40.00	40.00	40.00	40.00	40.00	1
2018	40.00	+3.9%	40.00	40.00	40.00	40.00	40.00	1
2017	38.50	−0.3%	40.50	38.50	38.60	42.50	38.50	138
2016	38.60	+9.8%	40.60	36.90	36.90	40.60	36.90	51
2015	35.15	–	39.05	17.45	17.45	40.15	17.40	8,130

₹ 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. 2024 is from its first session, 12 Feb 2024. 2021 is from its first session, 19 Apr 2021. 2020 is from its first session, 1 Jul 2020. 2019 is from its first session, 4 Oct 2019. 2018 is from its first session, 6 Jul 2018. 2017 is from its first session, 7 Mar 2017. 2016 is from its first session, 16 Jun 2016. 2015 is from its first session, 16 Jan 2015. The close is the year's last trade for 2024 (16 Dec 2024), 2023 (19 Dec 2023), 2022 (15 Nov 2022), 2019 (4 Oct 2019), 2018 (6 Jul 2018), 2017 (19 Sep 2017), 2016 (29 Aug 2016) and 2015 (26 Oct 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.46	+46.5%	18.24	25.46	15.64	2,68,851
Sep 2026	17.38	+1.4%	17.99	19.82	11.42	62,255
Aug 2026	17.14	+54.3%	11.65	17.14	9.66	1,53,242
Jul 2026	11.11	−9.2%	12.85	14.16	9.58	1,90,896
Jun 2026	12.24	+9.7%	11.15	12.24	9.61	1,25,358
May 2026	11.16	+10.2%	10.13	11.16	9.63	30,322
Apr 2026	10.13	−5.0%	10.66	10.66	10.13	2,000
Mar 2026	10.66	−0.3%	10.16	10.69	10.16	6,299
Feb 2026	10.69	−5.0%	11.25	11.25	10.69	2,001
Jan 2026	11.25	+13.6%	9.41	11.25	8.08	714
Dec 2025	9.90	−22.4%	12.76	12.76	9.90	2,988
Nov 2025	12.76	+4.9%	11.56	12.76	11.56	1,207
Oct 2025	12.16	0.0%	12.16	12.16	12.16	2,900
Sep 2025	12.16	+4.9%	11.59	12.16	11.59	3
Aug 2025	11.59	0.0%	11.59	11.59	11.59	3
Jul 2025	11.59	+15.7%	9.53	11.59	9.52	1,071
Jun 2025	10.02	−10.4%	10.63	11.18	10.02	3,633
May 2025	11.18	+27.3%	8.35	11.18	8.35	2,253
Apr 2025	8.78	−17.9%	10.17	10.70	8.78	8,038
Mar 2025	10.70	−39.4%	10.70	10.70	10.70	1,996
Feb 2025	17.66	+4.7%	16.03	17.66	15.24	5,535
Jan 2025	16.87	−18.3%	19.62	19.62	16.87	904
Dec 2024	20.64	−2.5%	20.13	21.10	19.00	5,754
Nov 2024	21.16	−0.6%	21.20	22.26	21.16	2,400
Oct 2024	21.29	0.0%	21.29	21.29	21.29	2,901
Sep 2024	21.29	+5.0%	20.28	21.29	20.28	310
Aug 2024	20.28	+6.1%	19.32	20.28	19.32	3,213
Apr 2024	19.12	+5.0%	19.12	19.12	19.12	100
Mar 2024	18.21	0.0%	18.21	18.21	18.21	4
Feb 2024	18.21	+13.8%	15.20	18.21	15.00	4,869
Dec 2023	16.00	−0.2%	15.24	16.00	15.24	484
Aug 2023	16.04	+4.7%	16.08	16.88	16.04	1,475
Jul 2023	15.32	+4.7%	14.63	16.12	13.90	13,146
Apr 2023	14.63	−9.7%	16.20	16.20	14.63	3,523
Mar 2023	16.20	+4.9%	16.22	16.22	16.20	1,786
Feb 2023	15.45	−0.1%	15.45	15.45	15.45	25
Jan 2023	15.47	+10.2%	14.04	15.47	14.04	17,211
Nov 2022	14.04	+4.9%	14.04	14.04	14.04	1,000
Sep 2022	13.38	+10.1%	12.75	13.38	12.75	708
Aug 2022	12.15	−8.0%	12.70	12.70	12.15	676
Jul 2022	13.20	+9.6%	12.64	13.20	11.44	11,303
Jun 2022	12.04	−5.2%	12.07	12.67	12.04	414
Apr 2022	12.70	+4.1%	12.10	12.70	12.10	40
Mar 2022	12.20	+4.5%	12.25	12.25	12.20	50
Feb 2022	11.67	+4.2%	11.20	12.28	11.12	290
Jan 2022	11.20	+19.5%	9.00	11.24	7.24	20,206
Dec 2021	9.37	+27.0%	7.74	9.38	7.74	2,256
Oct 2021	7.38	0.0%	7.38	7.38	7.38	50
Sep 2021	7.38	−4.8%	7.38	7.38	7.38	2
Aug 2021	7.75	−4.7%	7.75	7.75	7.75	1
Jul 2021	8.13	+4.4%	7.41	8.99	7.41	87
Jun 2021	7.79	−5.0%	8.00	8.20	7.79	3,760
May 2021	8.20	+3.8%	7.90	8.20	7.51	970
Apr 2021	7.90	0.0%	8.25	8.25	7.90	250
Dec 2020	7.90	−5.5%	8.36	8.36	7.90	19,030
Oct 2020	8.36	−11.6%	9.28	9.28	8.36	1,063
Sep 2020	9.46	−29.7%	13.19	13.19	9.46	1,961
Aug 2020	13.45	−23.8%	17.30	17.30	13.45	1,519
Jul 2020	17.65	−55.9%	38.00	38.00	17.65	891
Oct 2019	40.00	0.0%	40.00	40.00	40.00	1
Jul 2018	40.00	+3.9%	40.00	40.00	40.00	1
Sep 2017	38.50	−0.3%	40.50	42.50	38.50	38
Mar 2017	38.60	0.0%	38.60	38.60	38.60	100
Aug 2016	38.60	−4.9%	38.60	38.60	38.60	1
Jun 2016	40.60	+15.5%	36.90	40.60	36.90	50
Oct 2015	35.15	−0.1%	36.95	36.95	35.15	2
Aug 2015	35.20	−4.9%	38.85	38.85	35.20	34
Jul 2015	37.00	+5.0%	37.00	37.00	37.00	2
Jun 2015	35.25	−9.7%	37.10	37.10	35.25	4
Mar 2015	39.05	+7.9%	35.50	39.05	29.15	561
Feb 2015	36.20	+79.7%	24.15	40.15	24.00	3,983
Jan 2015	20.15	–	17.45	20.15	17.40	3,544

₹ 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
30 Oct 2026	25.46	25.46	24.25	25.46	25.42	1,78,236
29 Oct 2026	24.25	24.25	24.25	24.25	24.25	3,110
28 Oct 2026	23.10	23.10	23.10	23.10	23.10	4,216
27 Oct 2026	22.00	22.00	22.00	22.00	22.00	4,734
26 Oct 2026	20.96	20.96	20.96	20.96	20.96	2,240
23 Oct 2026	19.97	19.97	19.97	19.97	19.97	7,501
22 Oct 2026	19.02	19.02	19.02	19.02	19.02	3,240
21 Oct 2026	18.12	18.12	18.12	18.12	18.12	53,474
19 Oct 2026	19.06	19.06	17.26	17.26	17.42	251
16 Oct 2026	18.16	18.16	18.16	18.16	18.16	100
15 Oct 2026	20.01	20.11	19.00	19.11	19.23	247
14 Oct 2026	19.63	20.19	18.27	19.92	18.96	4,457
13 Oct 2026	18.90	19.45	18.53	19.23	19.26	1,038
12 Oct 2026	19.27	19.27	18.27	18.53	18.60	863
9 Oct 2026	17.49	18.36	16.62	18.36	16.66	420
8 Oct 2026	17.50	17.50	16.42	17.49	16.52	293
7 Oct 2026	15.64	17.28	15.64	17.28	15.65	605
6 Oct 2026	16.46	18.18	16.46	16.46	17.27	586
5 Oct 2026	18.14	18.14	17.32	17.32	17.54	119
1 Oct 2026	18.24	18.24	18.18	18.23	18.23	3,121
30 Sep 2026	17.10	17.39	17.05	17.38	17.06	5,472
29 Sep 2026	16.57	16.57	16.57	16.57	16.57	155

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
24 Mar 2025	Price move	–	This is the share's first trade after a corporate action (Right Issue of Equity Shares, ex-date 27 Feb 2025), and the action's terms do not account for the move. Not adjusted for.
27 Feb 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.