Abhishek Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.26	42.26	40.15	40.15	40.15	-4.99%	25
Mar 16, 2026	42.26	42.26	42.26	42.26	42.26	4.99%	1
Mar 10, 2026	42.26	42.26	40.25	40.25	40.25	-	181
Mar 9, 2026	40.25	40.25	40.25	40.25	40.25	-4.98%	1
Feb 3, 2026	42.36	42.36	42.36	42.36	42.36	0.02%	1
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