BSE · BERVINL · stock
Bervin Investment & Leasing Limited (BERVINL) stock price history
Every BSE trading session of Bervin Investment & Leasing Limited from Jan 3, 2000 to Sep 25, 2026: 6,669 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.
BERVINL adjusted close, 2000 to 2026
- ₹82.98
- All time high, 2024
- ₹73.50
- 52 week high, ₹37.21 low
- 6,669
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BERVINL key facts
- Bervin Investment & Leasing Limited (BERVINL) closed at ₹46.50 on Sep 25, 2026 on BSE.
- BERVINL's all time high close is ₹82.98, set on Dec 26, 2024; its all time low close is ₹1.46 on Nov 27, 2000.
- BERVINL's 52 week range is ₹37.21 to ₹73.50.
- BERVINL returned -15.0% over the year to Sep 25, 2026 and +140.3% over five years.
- Over ten years BERVINL returned +100%, +7.2% a year compounded.
- BERVINL's deepest drawdown was -88.4% from Nov 27, 2007 to Feb 7, 2012.
- DataCedar holds 6,669 daily sessions of BERVINL history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BERVINL price chart, 2000 to 2026
BERVINL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +5.7% |
| 6 months | -28.5% |
| Year to date | -19.8% |
| 1 year | -15.0% |
| 3 years | +29.2% |
| 5 years | +140.3% |
| 10 years | +99.6% |
| Since Jan 3, 2000 | +1,809% |
| Compound annual growth, 26.7 years | +11.7% |
BERVINL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹82.98 on Dec 26, 2024
- All time low close
- ₹1.46 on Nov 27, 2000
- 52 week high
- ₹73.50 on May 18, 2026
- 52 week low
- ₹37.21 on Aug 7, 2026
- Deepest drawdown
- -88.4% from Nov 27, 2007 to Feb 7, 2012, recovered Nov 24, 2021
- Best single session
- +259.3% on Sep 12, 2007
- Worst single session
- -37.5% on Jan 6, 2000
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 19.1×
- Best calendar year
- 2007, +956%
- Worst calendar year
- 2011, -60%
BERVINL 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹58.54 | ₹73.50 | ₹37.21 | ₹46.50 | -19.8% | 45.8K | 183 |
| 2025 | ₹71.26 | ₹86.55 | ₹44.09 | ₹58.00 | -18.6% | 125.2K | 248 |
| 2024 | ₹31.55 | ₹85.90 | ₹29.02 | ₹71.26 | +114.8% | 707.4K | 245 |
| 2023 | ₹38.90 | ₹41.20 | ₹28.85 | ₹33.17 | -14.7% | 163.2K | 245 |
| 2022 | ₹45.35 | ₹57.65 | ₹29.50 | ₹38.90 | -13.5% | 240.2K | 248 |
| 2021 | ₹7.21 | ₹52.75 | ₹7.21 | ₹44.95 | +523.4% | 277.2K | 248 |
| 2020 | ₹15.15 | ₹16.50 | ₹6.27 | ₹7.21 | -52.4% | 43.9K | 251 |
| 2019 | ₹14.40 | ₹17.70 | ₹5.56 | ₹15.15 | 0.0% | 18.9K | 243 |
| 2018 | ₹19.80 | ₹28.80 | ₹13.15 | ₹15.15 | -27.2% | 63.6K | 246 |
| 2017 | ₹21.05 | ₹21.05 | ₹18.05 | ₹20.80 | -1.2% | 141 | 248 |
| 2016 | ₹19.70 | ₹23.30 | ₹19.30 | ₹21.05 | +12.0% | 287 | 246 |
| 2015 | ₹16.80 | ₹27.00 | ₹16.80 | ₹18.80 | +11.9% | 4.1K | 246 |
| 2014 | ₹19.15 | ₹21.45 | ₹12.65 | ₹16.80 | -12.3% | 1.4K | 244 |
| 2013 | ₹13.80 | ₹19.15 | ₹13.54 | ₹19.15 | +43.4% | 2.9K | 248 |
| 2012 | ₹4.22 | ₹13.50 | ₹3.61 | ₹13.35 | +203.4% | 41.8K | 245 |
| 2011 | ₹11.01 | ₹11.01 | ₹3.81 | ₹4.40 | -60.0% | 39K | 246 |
| 2010 | ₹6.39 | ₹12.28 | ₹6.15 | ₹11.01 | +72.3% | 88K | 250 |
| 2009 | ₹13.60 | ₹13.60 | ₹5.53 | ₹6.39 | -53.0% | 196.1K | 243 |
| 2008 | ₹25.35 | ₹27.95 | ₹11.78 | ₹13.60 | -48.6% | 183.5K | 246 |
| 2007 | ₹2.51 | ₹31.57 | ₹2.51 | ₹26.46 | +955.6% | 155.8K | 248 |
| 2006 | ₹1.58 | ₹2.51 | ₹1.58 | ₹2.51 | +58.8% | 0 | 247 |
| 2005 | ₹1.58 | ₹1.58 | ₹1.58 | ₹1.58 | 0.0% | 0 | 250 |
| 2004 | ₹1.58 | ₹1.58 | ₹1.58 | ₹1.58 | 0.0% | 0 | 262 |
| 2003 | ₹1.58 | ₹1.58 | ₹1.58 | ₹1.58 | 0.0% | 0 | 261 |
| 2002 | ₹1.75 | ₹1.75 | ₹1.58 | ₹1.58 | -10.0% | 0 | 261 |
| 2001 | ₹1.46 | ₹2.54 | ₹1.46 | ₹1.75 | +20.0% | 2.2K | 261 |
| 2000 | ₹2.44 | ₹3.51 | ₹1.34 | ₹1.46 | n/a | 10.4K | 260 |
BERVINL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹46.50 | -14.6% |
| August 2026 | ₹54.45 | +17.6% |
| July 2026 | ₹46.30 | -3.3% |
| June 2026 | ₹47.90 | -10.8% |
| May 2026 | ₹53.69 | -17.8% |
| April 2026 | ₹65.35 | -1.7% |
| March 2026 | ₹66.50 | +25.5% |
| February 2026 | ₹53.00 | -7.2% |
| January 2026 | ₹57.10 | -1.6% |
| December 2025 | ₹58.00 | +11.3% |
| November 2025 | ₹52.13 | -1.6% |
| October 2025 | ₹53.00 | -2.8% |
About the BERVINL data
Daily bars. 6,669 sessions from Jan 3, 2000 to Sep 25, 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 Jan 3, 2000, 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/BERVINL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BERVINL share price history
