Nalin Lease Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.55	40.55	38.10	38.12	38.12	-1.22%	454
Jul 9, 2026	41.99	45.00	38.12	38.59	38.59	-8.12%	3,397
Jul 8, 2026	42.20	42.20	38.55	42.00	42.00	8.42%	193
Jul 7, 2026	47.50	47.50	38.31	38.74	38.74	-2.30%	1,499
Jul 6, 2026	38.03	40.10	38.00	39.65	39.65	4.26%	1,100
Jul 3, 2026	39.89	39.89	37.36	38.03	38.03	-4.66%	1,143
Jul 2, 2026	37.30	41.00	37.30	39.89	39.89	9.44%	2,645
Jul 1, 2026	40.17	41.50	36.10	36.45	36.45	-6.54%	3,302
Jun 30, 2026	44.00	44.00	38.92	39.00	39.00	5.09%	2,151
Jun 29, 2026	38.00	38.70	36.40	37.11	37.11	1.56%	2,678
Jun 25, 2026	37.62	39.00	36.36	36.54	36.54	-2.40%	3,484
Jun 24, 2026	40.00	41.00	36.25	37.44	37.44	-3.80%	8,903
Jun 23, 2026	40.20	40.20	38.50	38.92	38.92	-6.10%	3,513
Jun 22, 2026	39.51	41.45	39.51	41.45	41.45	2.88%	398
Jun 19, 2026	40.50	41.50	38.55	40.29	40.29	1.36%	3,236
Jun 18, 2026	39.55	40.00	38.50	39.75	39.75	0.51%	2,573
Jun 17, 2026	40.27	41.90	39.00	39.55	39.55	-1.79%	4,727
Jun 16, 2026	41.15	41.99	39.14	40.27	40.27	-2.14%	610
Jun 15, 2026	40.54	43.49	40.54	41.15	41.15	1.50%	1,496
Jun 12, 2026	44.99	44.99	39.05	40.54	40.54	0.10%	2,126
Jun 11, 2026	40.85	40.85	40.50	40.50	40.50	0.50%	36
Jun 10, 2026	42.26	44.00	40.22	40.30	40.30	-0.02%	808
Jun 9, 2026	41.85	41.85	40.31	40.31	40.31	0.78%	290
Jun 8, 2026	44.00	44.00	40.00	40.00	40.00	0.70%	270
Jun 5, 2026	39.20	43.00	39.20	39.72	39.72	-1.19%	3,445
Jun 4, 2026	42.76	42.76	40.20	40.20	40.20	-3.67%	67
Jun 3, 2026	46.00	46.00	41.73	41.73	41.73	-2.95%	862
Jun 2, 2026	41.15	44.98	38.50	43.00	43.00	4.52%	64,594
Jun 1, 2026	40.37	46.67	40.37	41.14	41.14	1.21%	1,907
May 29, 2026	45.55	45.55	40.26	40.65	40.65	-7.80%	804
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