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
₹48.40 INR -0.53 (-1.1%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ₹48.40 – ₹48.40 INROct 22, 2026
- Volume
- 12 sharesOct 22, 2026
- 52-week range
- ₹37.21 – ₹73.50 INRLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BSE:BERVINL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹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 | |
| ₹44.08 | -2.22 | -4.8% | ₹48.50 | ₹48.50 | ₹44.00 | 70 | |
| ₹46.30 | +2.10 | +4.8% | ₹44.20 | ₹46.40 | ₹44.20 | 28 | |
| ₹44.20 | -0.75 | -1.7% | ₹47.00 | ₹47.00 | ₹42.71 | 118 | |
| ₹44.95 | +1.69 | +3.9% | ₹45.00 | ₹45.00 | ₹41.10 | 303 | |
| ₹43.26 | +1.26 | +3.0% | ₹44.10 | ₹44.10 | ₹41.80 | 454 | |
| ₹42.00 | -0.81 | -1.9% | ₹44.95 | ₹44.95 | ₹42.00 | 4 | |
| ₹42.81 | +0.37 | +0.9% | ₹44.56 | ₹44.56 | ₹40.32 | 458 | |
| ₹42.44 | -2.23 | -5.0% | ₹44.40 | ₹44.40 | ₹42.44 | 71 | |
| ₹44.67 | -2.35 | -5.0% | ₹48.94 | ₹48.94 | ₹44.67 | 63 |
- Ticker
- BSE:BERVINL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 5, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
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. Press Release May 30 2026
May 30, 2026
Closed ₹51.08 (-4.9%) on Jun 1, 2026
Bervin Investment & Leasing Ltd. Press Release May 25 2026
May 25, 2026
Closed ₹62.61 (-5.0%) on May 25, 2026
Bervin Investment & Leasing Ltd. Press Release Apr 03 2026
Apr 3, 2026
Closed ₹62.99 (-5.0%) on Apr 6, 2026
Bervin Investment & Leasing Ltd. on 6ix
- News releases
- 19 in the last 12 months · 49 in all · newest Oct 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Bervin Investment & Leasing Ltd.