Abhishek Finlease Limited (BOM:538935)
India · Delayed Price · Currency is INR 42.35
0.00 (0.00%)
At close: Jan 6, 2026
Abhishek Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 5 |
| Jan 5, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 1,410 |
| Dec 31, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 30 |
| Dec 24, 2025 | 44.36 | 44.36 | 42.25 | 42.35 | 42.35 | 0.24% | 2,475 |
| Dec 22, 2025 | 43.63 | 43.63 | 42.25 | 42.25 | 42.25 | 1.66% | 16,618 |
| Dec 9, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - | 3 |
| Dec 2, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - | 1 |
| Nov 28, 2025 | 43.61 | 43.61 | 41.56 | 41.56 | 41.56 | -4.70% | 9 |
| Nov 25, 2025 | 48.19 | 48.19 | 43.61 | 43.61 | 43.61 | -4.99% | 152 |
| Nov 13, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 4.99% | 300 |
| Nov 12, 2025 | 39.57 | 43.72 | 39.57 | 43.72 | 43.72 | 5.00% | 23,305 |
| Oct 15, 2025 | 42.90 | 42.90 | 41.01 | 41.64 | 41.64 | -2.94% | 3 |
| Oct 14, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -4.98% | 599 |
| Oct 10, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -4.95% | 5 |
| Oct 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 36 |
| Oct 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 50 |
| Sep 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 20 |
| Sep 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.97% | 92 |
| Sep 17, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - | 4 |
| Sep 16, 2025 | 45.80 | 48.09 | 45.80 | 48.09 | 48.09 | 5.00% | 26 |
| Sep 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.02% | 1 |
| Sep 8, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -4.99% | 200 |
| Sep 1, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.99% | 3 |
| Aug 29, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -4.99% | 1 |
| Aug 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -4.91% | 2 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.93% | 5 |
| Aug 13, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.49% | 1 |
| Aug 5, 2025 | 60.58 | 63.60 | 57.57 | 57.57 | 57.57 | -4.97% | 63 |
| Aug 4, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - | 1 |
| Jul 29, 2025 | 60.50 | 60.58 | 60.50 | 60.58 | 60.58 | 4.99% | 2,841 |
| Jul 28, 2025 | 54.96 | 57.70 | 54.80 | 57.70 | 57.70 | 4.99% | 61 |
| Jul 21, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - | 2 |
| Jul 16, 2025 | 54.97 | 54.97 | 52.36 | 54.96 | 54.96 | 4.97% | 18 |
| Jul 14, 2025 | 49.87 | 52.36 | 49.87 | 52.36 | 52.36 | 4.99% | 3 |
| Jul 11, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -4.99% | 1 |
| Jul 10, 2025 | 55.00 | 57.00 | 52.26 | 52.49 | 52.49 | -4.56% | 1,873 |
| Jul 9, 2025 | 54.78 | 57.23 | 54.78 | 55.00 | 55.00 | 0.90% | 37 |
| Jul 8, 2025 | 60.11 | 60.11 | 54.50 | 54.51 | 54.51 | -4.79% | 26 |