Abhishek Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	56.94	60.50	56.94	60.50	60.50	4.13%	393
May 29, 2026	56.14	59.09	56.14	58.10	58.10	-1.68%	242
May 27, 2026	62.20	62.20	59.09	59.09	59.09	-5.00%	61
May 26, 2026	63.00	63.00	62.19	62.20	62.20	-4.98%	116
May 25, 2026	65.46	65.46	65.46	65.46	65.46	-	1
May 22, 2026	65.55	72.33	65.46	65.46	65.46	-4.99%	5
May 21, 2026	68.90	68.90	68.90	68.90	68.90	-0.14%	6
May 20, 2026	69.00	69.00	69.00	69.00	69.00	3.14%	1
May 19, 2026	68.34	68.34	66.90	66.90	66.90	-0.15%	14
May 18, 2026	67.00	67.00	67.00	67.00	67.00	4.90%	121
May 15, 2026	62.23	65.34	62.23	63.87	63.87	2.64%	199
May 14, 2026	56.50	62.23	56.50	62.23	62.23	4.99%	99
May 13, 2026	59.27	59.27	59.27	59.27	59.27	5.00%	961
May 12, 2026	56.45	56.45	51.50	56.45	56.45	4.98%	30,701
May 11, 2026	53.77	53.77	53.77	53.77	53.77	5.00%	1
May 8, 2026	51.21	51.21	51.21	51.21	51.21	4.98%	1
May 7, 2026	48.78	48.78	48.78	48.78	48.78	4.99%	1
May 6, 2026	44.00	46.46	44.00	46.46	46.46	4.99%	23,892
Apr 29, 2026	44.25	44.25	44.25	44.25	44.25	4.98%	200
Apr 8, 2026	42.15	42.15	42.15	42.15	42.15	-	36
Apr 7, 2026	42.15	42.15	42.15	42.15	42.15	4.98%	27
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