BSE · BRIJLEAS · stock
Brijlaxmi Leasing & Finance Limited (BRIJLEAS) stock price history
Every BSE trading session of Brijlaxmi Leasing & Finance Limited from Jul 11, 2001 to Sep 28, 2026: 6,272 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.
BRIJLEAS adjusted close, 2001 to 2026
- ₹120.50
- All time high, 2003
- ₹17.69
- 52 week high, ₹6.83 low
- 6,272
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BRIJLEAS key facts
- Brijlaxmi Leasing & Finance Limited (BRIJLEAS) closed at ₹8.10 on Sep 28, 2026 on BSE.
- BRIJLEAS's all time high close is ₹120.50, set on Dec 23, 2003; its all time low close is ₹0.1830 on Oct 13, 2004.
- BRIJLEAS's 52 week range is ₹6.83 to ₹17.69.
- BRIJLEAS returned -9.9% over the year to Sep 28, 2026 and +232.0% over five years.
- Over ten years BRIJLEAS returned +326%, +15.6% a year compounded.
- BRIJLEAS's deepest drawdown was -99.8% from Dec 23, 2003 to Oct 13, 2004.
- DataCedar holds 6,272 daily sessions of BRIJLEAS history from Jul 11, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRIJLEAS price chart, 2001 to 2026
BRIJLEAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -12.1% |
| 6 months | -27.7% |
| Year to date | -46.2% |
| 1 year | -9.9% |
| 3 years | +95.7% |
| 5 years | +232.0% |
| 10 years | +326.3% |
| Since Jul 11, 2001 | +616.8% |
| Compound annual growth, 25.2 years | +8.1% |
BRIJLEAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹120.50 on Dec 23, 2003
- All time low close
- ₹0.1830 on Oct 13, 2004
- 52 week high
- ₹17.69 on Dec 15, 2025
- 52 week low
- ₹6.83 on Sep 9, 2026
- Deepest drawdown
- -99.8% from Dec 23, 2003 to Oct 13, 2004, not yet recovered
- Best single session
- +10,506% on Apr 20, 2004
- Worst single session
- -99.0% on Oct 27, 2003
- Volatility, 1 year annualised
- 70.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2001
- 7.2×
- Best calendar year
- 2002, +2,540%
- Worst calendar year
- 2004, -91%
BRIJLEAS 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. 2001 starts on Jul 11, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.32 | ₹15.45 | ₹6.83 | ₹8.10 | -43.4% | 1.3M | 184 |
| 2025 | ₹9.19 | ₹17.69 | ₹7.03 | ₹14.31 | +52.6% | 2.1M | 248 |
| 2024 | ₹8.15 | ₹19.33 | ₹7.11 | ₹9.38 | +20.7% | 3.6M | 245 |
| 2023 | ₹4.20 | ₹7.77 | ₹3.36 | ₹7.77 | +89.1% | 1.1M | 245 |
| 2022 | ₹3.20 | ₹6.56 | ₹1.50 | ₹4.11 | +30.1% | 1.6M | 248 |
| 2021 | ₹2.21 | ₹3.16 | ₹1.27 | ₹3.16 | +45.6% | 979.1K | 248 |
| 2020 | ₹0.8000 | ₹2.70 | ₹0.4100 | ₹2.17 | +171.3% | 154.3K | 251 |
| 2019 | ₹1.90 | ₹4.42 | ₹0.7400 | ₹0.8000 | -57.9% | 313.1K | 242 |
| 2018 | ₹2.00 | ₹2.10 | ₹1.90 | ₹1.90 | -5.0% | 58.5K | 246 |
| 2017 | ₹1.90 | ₹2.00 | ₹1.90 | ₹2.00 | +5.3% | 9.5K | 248 |
| 2016 | ₹1.90 | ₹2.40 | ₹1.90 | ₹1.90 | 0.0% | 13K | 246 |
| 2015 | ₹2.00 | ₹3.30 | ₹1.10 | ₹1.90 | -9.5% | 108.9K | 246 |
| 2014 | ₹2.50 | ₹4.90 | ₹2.10 | ₹2.10 | -16.0% | 271.2K | 244 |
| 2013 | ₹3.50 | ₹5.40 | ₹1.00 | ₹2.50 | -26.5% | 132.5K | 248 |
| 2012 | ₹2.00 | ₹5.60 | ₹1.90 | ₹3.40 | +70.0% | 277.3K | 245 |
| 2011 | ₹2.80 | ₹3.80 | ₹2.00 | ₹2.00 | -28.6% | 267.4K | 246 |
| 2010 | ₹4.70 | ₹9.20 | ₹2.80 | ₹2.80 | -37.8% | 867.2K | 250 |
| 2009 | ₹3.60 | ₹6.00 | ₹2.50 | ₹4.50 | +25.0% | 637.5K | 243 |
| 2008 | ₹20.00 | ₹25.90 | ₹2.60 | ₹3.60 | -81.2% | 2.1M | 246 |
| 2007 | ₹3.40 | ₹19.10 | ₹3.00 | ₹19.10 | +445.7% | 2.6M | 248 |
| 2006 | ₹5.30 | ₹6.70 | ₹1.90 | ₹3.50 | -36.4% | 837.6K | 247 |
| 2005 | ₹10.40 | ₹22.00 | ₹4.80 | ₹5.50 | -45.5% | 14.2M | 250 |
| 2004 | ₹113.60 | ₹120.30 | ₹0.1830 | ₹10.10 | -91.1% | 415.7K | 262 |
| 2003 | ₹108.90 | ₹121.00 | ₹1.10 | ₹113.60 | +4.7% | 109.3K | 261 |
| 2002 | ₹4.11 | ₹109.30 | ₹4.11 | ₹108.50 | +2,540% | 2.1M | 261 |
| 2001 | ₹1.10 | ₹4.11 | ₹1.09 | ₹4.11 | n/a | 860K | 124 |
BRIJLEAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.10 | -3.6% |
| August 2026 | ₹8.40 | -8.5% |
| July 2026 | ₹9.18 | -6.3% |
| June 2026 | ₹9.80 | -14.9% |
| May 2026 | ₹11.51 | -3.2% |
| April 2026 | ₹11.89 | +1.0% |
| March 2026 | ₹11.77 | -1.3% |
| February 2026 | ₹11.93 | -3.7% |
| January 2026 | ₹12.39 | -13.4% |
| December 2025 | ₹14.31 | +68.4% |
| November 2025 | ₹8.50 | -11.0% |
| October 2025 | ₹9.55 | -2.2% |
About the BRIJLEAS data
Daily bars. 6,272 sessions from Jul 11, 2001 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 28, 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 Jul 11, 2001, 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/BRIJLEAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BRIJLEAS share price history
