BSE · APOORVA · stock
Apoorva Leasing Finance and Investment Company Limited (APOORVA) stock price history
Every BSE trading session of Apoorva Leasing Finance and Investment Company Limited from Feb 8, 2016 to Sep 28, 2026: 2,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APOORVA adjusted close, 2016 to 2026
- ₹63.80
- All time high, 2024
- ₹42.25
- 52 week high, ₹24.10 low
- 2,627
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
APOORVA key facts
- Apoorva Leasing Finance and Investment Company Limited (APOORVA) closed at ₹34.24 on Sep 28, 2026 on BSE.
- APOORVA's all time high close is ₹63.80, set on Dec 17, 2024; its all time low close is ₹3.18 on Apr 30, 2018.
- APOORVA's 52 week range is ₹24.10 to ₹42.25.
- APOORVA returned +8.9% over the year to Sep 28, 2026 and +8.2% over five years.
- Over ten years APOORVA returned +599%, +21.5% a year compounded.
- APOORVA's deepest drawdown was -75.6% from Oct 13, 2021 to Mar 1, 2023.
- DataCedar holds 2,627 daily sessions of APOORVA history from Feb 8, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APOORVA price chart, 2016 to 2026
APOORVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.9% |
| 3 months | +7.7% |
| 6 months | -0.5% |
| Year to date | +3.8% |
| 1 year | +8.9% |
| 3 years | +55.5% |
| 5 years | +8.2% |
| 10 years | +598.8% |
| Since Feb 8, 2016 | +173.9% |
| Compound annual growth, 10.6 years | +9.9% |
APOORVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹63.80 on Dec 17, 2024
- All time low close
- ₹3.18 on Apr 30, 2018
- 52 week high
- ₹42.25 on Jan 21, 2026
- 52 week low
- ₹24.10 on Sep 8, 2026
- Deepest drawdown
- -75.6% from Oct 13, 2021 to Mar 1, 2023, recovered Dec 13, 2024
- Best single session
- +21.0% on Sep 22, 2021
- Worst single session
- -18.1% on Feb 2, 2026
- Volatility, 1 year annualised
- 64.7%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2016
- 2.7×
- Best calendar year
- 2018, +205%
- Worst calendar year
- 2017, -36%
APOORVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Feb 8, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.92 | ₹42.25 | ₹24.10 | ₹34.24 | -4.7% | 64.1K | 185 |
| 2025 | ₹54.17 | ₹56.87 | ₹27.91 | ₹35.92 | -33.7% | 149.8K | 248 |
| 2024 | ₹36.40 | ₹68.00 | ₹24.83 | ₹54.17 | +48.8% | 519.3K | 245 |
| 2023 | ₹43.45 | ₹48.00 | ₹13.10 | ₹36.40 | -12.1% | 627.1K | 245 |
| 2022 | ₹36.00 | ₹54.85 | ₹32.80 | ₹41.40 | +20.7% | 200.6K | 248 |
| 2021 | ₹14.00 | ₹59.25 | ₹12.03 | ₹34.30 | +157.1% | 114.7K | 248 |
| 2020 | ₹17.17 | ₹18.90 | ₹9.18 | ₹13.34 | -22.3% | 67.8K | 250 |
| 2019 | ₹14.29 | ₹34.00 | ₹9.60 | ₹17.17 | +22.6% | 114.1K | 243 |
| 2018 | ₹4.60 | ₹14.01 | ₹3.07 | ₹14.01 | +204.6% | 1.4M | 246 |
| 2017 | ₹7.56 | ₹7.56 | ₹4.52 | ₹4.60 | -36.1% | 2.2M | 248 |
| 2016 | ₹12.50 | ₹15.00 | ₹4.90 | ₹7.20 | n/a | 12.5M | 221 |
APOORVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹34.24 | +28.5% |
| August 2026 | ₹26.65 | -16.5% |
| July 2026 | ₹31.90 | +3.2% |
| June 2026 | ₹30.90 | -13.6% |
| May 2026 | ₹35.77 | -3.0% |
| April 2026 | ₹36.89 | +2.6% |
| March 2026 | ₹35.97 | +0.3% |
| February 2026 | ₹35.87 | -2.2% |
| January 2026 | ₹36.68 | +2.1% |
| December 2025 | ₹35.92 | +7.0% |
| November 2025 | ₹33.56 | -14.4% |
| October 2025 | ₹39.19 | +24.6% |
About the APOORVA data
Daily bars. 2,627 sessions from Feb 8, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APOORVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- APOLLOHOSP Apollo Hospitals Enterprise Limited
- APOLLOIN Apollo Ingredients Limited
- APOLLOPIPE Apollo Pipes Limited
- APOLLOTYRE Apollo Tyres Limited
- APPL Aptus Pharma Limited
- APTECHT Aptech Limited
- APTPACK APT Packaging Limited
- APTUS Aptus Value Housing Finance India Limited
Common questions
APOORVA share price history
