Nalin Lease Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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