Abhishek Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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