Stock listing
BSE:BERVINL Bervin Investment & Leasing Ltd. Share Price
Follow Bervin Investment & Leasing Ltd. into a list and get an email when it puts out news.
Share price · BSE:BERVINL
₹42.74 INR -2.24 (-5.0%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹42.74 – ₹47.00 INRNov 4, 2026
- Volume
- 55 sharesNov 4, 2026
- 52-week range
- ₹37.21 – ₹73.50 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹8,617 INRMedian day 18 shares · 11 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:BERVINL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹42.74 | -2.24 | -5.0% | ₹47.00 | ₹47.00 | ₹42.74 | 55 | |
| ₹44.98 | -0.02 | 0.0% | ₹44.99 | ₹44.99 | ₹44.98 | 3 | |
| ₹45.00 | -0.13 | -0.3% | ₹42.88 | ₹45.00 | ₹42.88 | 11 | |
| ₹45.13 | -2.37 | -5.0% | ₹45.13 | ₹45.13 | ₹45.13 | 3 | |
| ₹47.50 | -2.50 | -5.0% | ₹48.50 | ₹49.99 | ₹47.50 | 122 | |
| ₹50.00 | +2.06 | +4.3% | ₹50.00 | ₹50.00 | ₹50.00 | 1 | |
| ₹47.94 | 0.00 | 0.0% | ₹47.94 | ₹47.94 | ₹47.94 | 0 | |
| ₹47.94 | -0.46 | -1.0% | ₹48.00 | ₹48.00 | ₹47.94 | 2 | |
| ₹48.40 | 0.00 | 0.0% | ₹48.40 | ₹48.40 | ₹48.40 | 0 | |
| ₹48.40 | -0.53 | -1.1% | ₹48.40 | ₹48.40 | ₹48.40 | 12 | |
| ₹48.93 | +0.69 | +1.4% | ₹50.00 | ₹50.00 | ₹48.93 | 4 | |
| ₹48.24 | +1.84 | +4.0% | ₹48.72 | ₹48.72 | ₹48.24 | 17 | |
| ₹46.40 | -0.10 | -0.2% | ₹46.40 | ₹46.40 | ₹46.40 | 2 | |
| ₹46.50 | -2.44 | -5.0% | ₹48.94 | ₹48.94 | ₹46.50 | 5 | |
| ₹48.94 | 0.00 | 0.0% | ₹48.94 | ₹48.94 | ₹48.94 | 0 | |
| ₹48.94 | 0.00 | 0.0% | ₹48.94 | ₹48.94 | ₹48.94 | 0 | |
| ₹48.94 | 0.00 | 0.0% | ₹48.94 | ₹48.94 | ₹48.94 | 0 | |
| ₹48.94 | -0.04 | -0.1% | ₹48.94 | ₹48.94 | ₹48.94 | 2 | |
| ₹48.98 | 0.00 | 0.0% | ₹48.98 | ₹48.98 | ₹48.98 | 0 | |
| ₹48.98 | 0.00 | 0.0% | ₹48.98 | ₹48.98 | ₹48.98 | 0 | |
| ₹48.98 | 0.00 | 0.0% | ₹48.98 | ₹48.98 | ₹48.98 | 0 | |
| ₹48.98 | -0.12 | -0.2% | ₹48.99 | ₹48.99 | ₹48.98 | 6 | |
| ₹49.10 | +1.60 | +3.4% | ₹49.80 | ₹49.80 | ₹49.10 | 41 | |
| ₹47.50 | +1.01 | +2.2% | ₹48.00 | ₹48.00 | ₹47.50 | 5 | |
| ₹46.49 | -0.01 | 0.0% | ₹48.27 | ₹48.27 | ₹46.49 | 7 | |
| ₹46.50 | 0.00 | 0.0% | ₹46.50 | ₹46.50 | ₹46.50 | 0 | |
| ₹46.50 | +1.52 | +3.4% | ₹47.00 | ₹47.00 | ₹46.50 | 4 | |
| ₹44.98 | +1.01 | +2.3% | ₹45.99 | ₹45.99 | ₹44.98 | 31 | |
| ₹43.97 | +0.70 | +1.6% | ₹44.00 | ₹44.00 | ₹39.90 | 17 | |
| ₹43.27 | 0.00 | 0.0% | ₹43.27 | ₹43.27 | ₹43.27 | 0 | |
| ₹43.27 | +1.72 | +4.1% | ₹43.40 | ₹43.40 | ₹43.27 | 127 | |
| ₹41.55 | -1.02 | -2.4% | ₹42.57 | ₹42.57 | ₹40.51 | 1,745 | |
| ₹42.57 | -1.13 | -2.6% | ₹42.58 | ₹42.58 | ₹42.57 | 18 | |
| ₹43.70 | -1.12 | -2.5% | ₹47.06 | ₹47.06 | ₹42.58 | 12 | |
| ₹44.82 | -2.35 | -5.0% | ₹49.52 | ₹49.52 | ₹44.82 | 2,050 | |
| ₹47.17 | -2.48 | -5.0% | ₹52.13 | ₹52.13 | ₹47.17 | 18 | |
| ₹49.65 | -0.19 | -0.4% | ₹52.25 | ₹52.25 | ₹47.35 | 125 | |
| ₹49.84 | -2.62 | -5.0% | ₹50.00 | ₹50.00 | ₹49.84 | 607 | |
| ₹52.46 | -2.76 | -5.0% | ₹52.46 | ₹52.46 | ₹52.46 | 19 | |
| ₹55.22 | -0.01 | 0.0% | ₹55.23 | ₹55.23 | ₹55.22 | 22 | |
| ₹55.23 | +2.24 | +4.2% | ₹55.50 | ₹55.50 | ₹55.23 | 152 | |
| ₹52.99 | -2.73 | -4.9% | ₹55.99 | ₹55.99 | ₹52.99 | 11 | |
| ₹55.72 | +0.02 | 0.0% | ₹56.00 | ₹56.00 | ₹55.72 | 3 | |
| ₹55.70 | +1.25 | +2.3% | ₹56.00 | ₹56.00 | ₹55.70 | 17 | |
| ₹54.45 | -0.27 | -0.5% | ₹51.99 | ₹54.45 | ₹51.99 | 163 | |
| ₹54.72 | +1.93 | +3.7% | ₹54.99 | ₹54.99 | ₹54.00 | 104 | |
| ₹52.79 | +3.94 | +8.1% | ₹53.34 | ₹53.34 | ₹52.79 | 55 | |
| ₹48.85 | 0.00 | 0.0% | ₹48.85 | ₹48.85 | ₹48.85 | 0 | |
| ₹48.85 | +2.31 | +5.0% | ₹48.85 | ₹48.85 | ₹44.22 | 37 | |
| ₹46.54 | -2.44 | -5.0% | ₹50.95 | ₹50.95 | ₹46.54 | 1,167 | |
| ₹48.98 | +2.20 | +4.7% | ₹49.00 | ₹49.11 | ₹48.98 | 302 | |
| ₹46.78 | -0.01 | 0.0% | ₹46.50 | ₹49.00 | ₹44.46 | 293 | |
| ₹46.79 | +2.22 | +5.0% | ₹46.79 | ₹46.79 | ₹46.55 | 1,061 | |
| ₹44.57 | +1.97 | +4.6% | ₹44.70 | ₹44.70 | ₹40.52 | 207 | |
| ₹42.60 | +0.60 | +1.4% | ₹43.95 | ₹43.95 | ₹42.00 | 157 | |
| ₹42.00 | +0.66 | +1.6% | ₹41.34 | ₹42.00 | ₹41.34 | 101 | |
| ₹41.34 | +1.95 | +5.0% | ₹41.35 | ₹41.35 | ₹37.64 | 675 | |
| ₹39.39 | +1.87 | +5.0% | ₹39.39 | ₹39.39 | ₹37.50 | 866 | |
| ₹37.52 | -1.89 | -4.8% | ₹39.41 | ₹41.38 | ₹37.52 | 57 | |
| ₹39.41 | +1.87 | +5.0% | ₹39.41 | ₹39.41 | ₹39.41 | 32 | |
| ₹37.54 | -1.62 | -4.1% | ₹41.00 | ₹41.00 | ₹37.21 | 1,368 | |
| ₹39.16 | -0.96 | -2.4% | ₹42.12 | ₹42.12 | ₹39.00 | 497 | |
| ₹40.12 | -2.03 | -4.8% | ₹44.25 | ₹44.25 | ₹40.12 | 57 | |
| ₹42.15 | -1.93 | -4.4% | ₹46.28 | ₹46.28 | ₹41.89 | 95 |
- Ticker
- BSE:BERVINL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Nov 4, 2026
Financial Results For The Quarter And Half Year Ended 30Th September, 2026
Latest news
Financial Results For The Quarter And Half Year Ended 30Th September, 2026
Nov 4, 2026
Closed ₹42.74 (-5.0%) on Nov 4, 2026
Board Meeting Outcome for Outcome Of The Board Meeting
Nov 4, 2026
Closed ₹42.74 (-5.0%) on Nov 4, 2026
Board Meeting Intimation for Approval Of Un-Audited Standalone Financial Results For The Quarter And Half-Year Ended September 30, 2026
Oct 30, 2026
Closed ₹45.13 (-5.0%) on Oct 30, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹48.98 (0.0%) on Oct 6, 2026
Bervin Investment & Leasing Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹47.50 (+2.2%) on Sep 30, 2026
Bervin Investment & Leasing Ltd. Press Release Sep 25 2026
Sep 25, 2026
Closed ₹46.50 (0.0%) on Sep 28, 2026
Bervin Investment & Leasing Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹41.34 (+5.0%) on Aug 13, 2026
Bervin Investment & Leasing Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹39.39 (+5.0%) on Aug 12, 2026
Bervin Investment & Leasing Ltd. Press Release Aug 08 2026
Aug 8, 2026
Closed ₹39.41 (+5.0%) on Aug 10, 2026
Bervin Investment & Leasing Ltd. Press Release Jun 25 2026
Jun 25, 2026
Closed ₹43.99 (+4.4%) on Jun 25, 2026
Bervin Investment & Leasing Ltd. on 6ix
- News releases
- 19 in the last 12 months · 52 in all · newest Nov 4, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Bervin Investment & Leasing Ltd.