Nalin Lease Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.50	42.00	37.50	39.27	39.27	0.90%	1,514
Aug 20, 2026	37.22	41.81	37.15	38.92	38.92	4.57%	2,262
Aug 19, 2026	38.50	38.90	37.11	37.22	37.22	-5.89%	988
Aug 18, 2026	38.80	40.99	38.80	39.55	39.55	2.04%	1,216
Aug 17, 2026	38.78	38.80	37.74	38.76	38.76	-0.62%	182
Aug 14, 2026	39.68	39.68	38.89	39.00	39.00	0.41%	255
Aug 13, 2026	38.50	38.90	38.00	38.84	38.84	0.86%	672
Aug 12, 2026	37.01	41.72	37.01	38.51	38.51	4.56%	600
Aug 11, 2026	38.00	39.89	36.76	36.83	36.83	-3.08%	2,096
Aug 10, 2026	39.29	39.29	37.81	38.00	38.00	-	163
Aug 7, 2026	37.85	40.00	36.50	38.00	38.00	-2.51%	2,018
Aug 6, 2026	37.22	43.49	36.61	38.98	38.98	-0.92%	7,168
Aug 5, 2026	39.01	39.86	38.81	39.34	39.34	-1.30%	167
Aug 4, 2026	39.50	39.95	38.05	39.86	39.86	-0.33%	236
Aug 3, 2026	36.59	41.45	36.50	39.99	39.99	4.77%	2,884
Jul 31, 2026	39.55	39.55	36.59	38.17	38.17	-3.02%	483
Jul 30, 2026	37.85	39.60	37.85	39.36	39.36	6.03%	1,548
Jul 29, 2026	38.85	38.85	37.05	37.12	37.12	-3.13%	66,673
Jul 28, 2026	38.05	39.52	36.37	38.32	38.32	0.71%	5,495
Jul 27, 2026	37.20	38.05	36.78	38.05	38.05	-2.44%	400
Jul 24, 2026	38.13	40.25	38.13	39.00	39.00	-0.81%	2,730
Jul 23, 2026	39.80	40.89	39.00	39.32	39.32	-1.45%	1,990
Jul 22, 2026	39.89	39.90	38.78	39.90	39.90	1.84%	985
Jul 21, 2026	39.94	40.49	38.99	39.18	39.18	0.15%	4,384
Jul 20, 2026	40.15	42.89	39.00	39.12	39.12	-2.59%	2,905
Jul 17, 2026	42.98	47.24	39.00	40.16	40.16	2.01%	29,048
Jul 16, 2026	39.00	39.80	37.39	39.37	39.37	3.80%	1,152
Jul 15, 2026	39.28	41.00	37.06	37.93	37.93	-3.44%	1,358
Jul 14, 2026	39.80	39.80	39.25	39.28	39.28	4.64%	934
Jul 13, 2026	38.86	38.98	36.55	37.54	37.54	-1.52%	3,519
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