BSE · LLFICL · stock
Leading Leasing Finance and Investment Company Limited (LLFICL) stock price history
Every BSE trading session of Leading Leasing Finance and Investment Company Limited from Sep 25, 2017 to Nov 13, 2026: 2,252 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.
LLFICL adjusted close, 2017 to 2026
- ₹12.08
- All time high, 2024
- ₹5.45
- 52 week high, ₹0.6400 low
- 2,252
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
LLFICL key facts
- Leading Leasing Finance and Investment Company Limited (LLFICL) closed at ₹0.8100 on Nov 13, 2026 on BSE.
- LLFICL's all time high close is ₹12.08, set on Nov 8, 2024; its all time low close is ₹0.5100 on Sep 25, 2017.
- LLFICL's 52 week range is ₹0.6400 to ₹5.45.
- LLFICL returned -84.8% over the year to Nov 13, 2026 and -80.4% over five years.
- Since Sep 25, 2017 LLFICL returned +59%, +5.2% a year compounded.
- LLFICL's deepest drawdown was -94.5% from Nov 8, 2024 to Nov 6, 2026.
- DataCedar holds 2,252 daily sessions of LLFICL history from Sep 25, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLFICL price chart, 2017 to 2026
LLFICL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.9% |
| 3 months | -28.9% |
| 6 months | -39.1% |
| Year to date | -78.9% |
| 1 year | -84.8% |
| 3 years | -69.9% |
| 5 years | -80.4% |
| 10 years | n/a |
| Since Sep 25, 2017 | +58.8% |
| Compound annual growth, 9.1 years | +5.2% |
LLFICL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹12.08 on Nov 8, 2024
- All time low close
- ₹0.5100 on Sep 25, 2017
- 52 week high
- ₹5.45 on Nov 13, 2025
- 52 week low
- ₹0.6400 on Nov 6, 2026
- Deepest drawdown
- -94.5% from Nov 8, 2024 to Nov 6, 2026, not yet recovered
- Best single session
- +20.0% on Jul 18, 2022
- Worst single session
- -20.0% on Aug 3, 2020
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2019, +307%
- Worst calendar year
- 2020, -65%
LLFICL 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. 2017 starts on Sep 25, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.85 | ₹4.38 | ₹0.6400 | ₹0.8100 | -79.2% | 551.5M | 211 |
| 2025 | ₹9.60 | ₹9.60 | ₹3.36 | ₹3.90 | -57.8% | 398.5M | 248 |
| 2024 | ₹2.33 | ₹12.31 | ₹1.72 | ₹9.24 | +296.6% | 123.7M | 245 |
| 2023 | ₹5.03 | ₹6.44 | ₹1.55 | ₹2.33 | -51.6% | 93.7M | 245 |
| 2022 | ₹4.64 | ₹8.69 | ₹2.40 | ₹4.82 | +5.8% | 210.2M | 248 |
| 2021 | ₹1.87 | ₹4.99 | ₹1.85 | ₹4.55 | +135.6% | 61.3M | 248 |
| 2020 | ₹5.57 | ₹6.99 | ₹1.31 | ₹1.93 | -65.5% | 53.8M | 251 |
| 2019 | ₹1.37 | ₹7.00 | ₹1.30 | ₹5.60 | +307.3% | 99.9M | 243 |
| 2018 | ₹0.8025 | ₹1.58 | ₹0.8000 | ₹1.38 | +70.8% | 16M | 246 |
| 2017 | ₹0.5175 | ₹0.8400 | ₹0.5000 | ₹0.8050 | n/a | 8.3M | 67 |
LLFICL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.8100 | +3.8% |
| October 2026 | ₹0.7800 | -22.8% |
| September 2026 | ₹1.01 | -4.7% |
| August 2026 | ₹1.06 | +2.9% |
| July 2026 | ₹1.03 | -22.0% |
| June 2026 | ₹1.32 | -2.9% |
| May 2026 | ₹1.36 | -3.5% |
| April 2026 | ₹1.41 | +10.2% |
| March 2026 | ₹1.28 | -42.3% |
| February 2026 | ₹2.22 | -31.9% |
| January 2026 | ₹3.26 | -16.4% |
| December 2025 | ₹3.90 | -17.2% |
About the LLFICL data
Daily bars. 2,252 sessions from Sep 25, 2017 to Nov 13, 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 Oct 23, 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 Sep 25, 2017, 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/bse%3ALLFICL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
LLFICL share price history
