Nalin Lease Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.74	45.74	43.00	44.09	44.09	-3.61%	357
May 26, 2026	45.90	45.90	45.74	45.74	45.74	6.52%	3
May 25, 2026	43.00	44.84	42.90	42.94	42.94	-0.69%	876
May 22, 2026	43.90	43.90	39.75	43.24	43.24	-1.95%	2,183
May 21, 2026	44.10	44.10	44.10	44.10	44.10	-0.34%	10
May 20, 2026	44.69	44.69	43.65	44.25	44.25	-0.98%	345
May 19, 2026	44.83	44.83	44.69	44.69	44.69	-0.67%	44
May 18, 2026	45.23	45.23	42.40	44.99	44.99	0.63%	1,792
May 15, 2026	45.95	45.95	43.16	44.71	44.71	3.54%	113
May 14, 2026	45.66	45.66	43.01	43.18	43.18	-8.61%	1,327
May 13, 2026	47.80	47.80	47.25	47.25	47.25	2.54%	6
May 12, 2026	47.95	47.95	46.00	46.08	46.08	5.69%	22
May 11, 2026	49.00	49.00	43.16	43.60	43.60	-4.70%	1,249
May 8, 2026	45.00	45.75	45.00	45.75	45.75	-	2
May 7, 2026	45.11	48.39	45.11	45.75	45.75	-3.40%	118
May 6, 2026	48.00	48.00	44.41	47.36	47.36	-0.19%	3,090
May 5, 2026	51.80	51.80	44.70	47.45	47.45	3.24%	112
May 4, 2026	51.00	51.00	45.96	45.96	45.96	-2.57%	1,490
Apr 30, 2026	48.85	48.85	45.19	47.17	47.17	1.16%	452
Apr 29, 2026	44.17	47.49	44.17	46.63	46.63	5.57%	1,125
Apr 28, 2026	46.83	46.83	43.63	44.17	44.17	-6.14%	2,203
Apr 27, 2026	50.00	50.00	45.10	47.06	47.06	6.62%	350
Apr 24, 2026	41.53	46.93	41.53	44.14	44.14	5.88%	3,854
Apr 23, 2026	43.84	44.74	40.62	41.69	41.69	-3.00%	1,166
Apr 22, 2026	42.01	42.99	41.67	42.98	42.98	-0.02%	1,824
Apr 21, 2026	42.40	42.99	41.11	42.99	42.99	1.39%	619
Apr 20, 2026	40.71	42.99	40.71	42.40	42.40	2.07%	757
Apr 17, 2026	41.73	41.73	41.53	41.54	41.54	4.11%	613
Apr 16, 2026	40.82	41.22	39.56	39.90	39.90	-2.73%	604
Apr 15, 2026	41.95	43.90	39.08	41.02	41.02	-4.11%	3,961
Apr 13, 2026	41.00	42.90	40.99	42.78	42.78	4.32%	538
Apr 10, 2026	43.50	43.50	40.65	41.01	41.01	-3.16%	1,551
Apr 9, 2026	42.34	42.35	41.20	42.35	42.35	-0.02%	154
Apr 8, 2026	39.00	44.99	39.00	42.36	42.36	9.15%	4,658
Apr 7, 2026	40.00	41.75	38.12	38.81	38.81	-1.65%	238
Apr 6, 2026	39.11	39.99	38.75	39.46	39.46	-1.35%	3,397
Apr 2, 2026	39.66	40.12	38.61	40.00	40.00	-	619
Apr 1, 2026	39.10	41.10	39.10	40.00	40.00	4.55%	1,457
Mar 30, 2026	38.50	38.68	35.31	38.26	38.26	-0.86%	4,915
Mar 27, 2026	42.99	42.99	38.05	38.59	38.59	-6.79%	45,485
Mar 25, 2026	43.52	43.99	40.31	41.40	41.40	-4.87%	2,442
Mar 24, 2026	42.01	43.88	42.00	43.52	43.52	7.19%	10,639
Mar 23, 2026	39.29	42.98	39.29	40.60	40.60	-3.45%	44,166
Mar 20, 2026	43.98	43.98	41.98	42.05	42.05	0.10%	841
Mar 19, 2026	42.66	43.99	42.00	42.01	42.01	-1.25%	850
Mar 18, 2026	43.17	44.99	41.73	42.54	42.54	-1.94%	4,180
Mar 17, 2026	43.94	46.00	43.30	43.38	43.38	2.26%	1,088
Mar 16, 2026	45.37	45.37	42.00	42.42	42.42	-4.22%	3,401
Mar 13, 2026	45.77	45.77	44.20	44.29	44.29	-3.72%	36,541
Mar 12, 2026	47.00	47.00	44.55	46.00	46.00	2.54%	420