Abhishek Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	60.68	63.71	57.65	63.50	63.50	4.65%	187
Sep 8, 2026	60.68	60.68	60.68	60.68	60.68	-4.99%	21
Sep 4, 2026	69.80	69.80	63.18	63.87	63.87	-3.95%	487
Sep 3, 2026	69.99	72.90	66.50	66.50	66.50	-4.99%	453
Sep 2, 2026	70.00	71.90	65.55	69.99	69.99	1.43%	946
Sep 1, 2026	69.85	69.85	68.00	69.00	69.00	3.48%	119
Aug 31, 2026	69.80	69.80	65.00	66.68	66.68	0.21%	7,237
Aug 28, 2026	66.54	66.54	66.54	66.54	66.54	4.99%	1
Aug 27, 2026	63.38	63.38	60.00	63.38	63.38	4.99%	95
Aug 26, 2026	58.39	60.37	56.35	60.37	60.37	4.99%	534
Aug 24, 2026	57.47	57.96	57.47	57.50	57.50	0.05%	17
Aug 21, 2026	57.47	57.47	57.47	57.47	57.47	-	3
Aug 20, 2026	57.47	57.47	57.47	57.47	57.47	4.49%	1
Aug 19, 2026	55.00	55.00	55.00	55.00	55.00	-	125
Aug 18, 2026	55.00	55.00	55.00	55.00	55.00	-	22
Aug 17, 2026	53.27	55.00	53.27	55.00	55.00	-1.79%	94
Aug 14, 2026	58.97	61.39	56.00	56.00	56.00	-4.22%	121
Aug 13, 2026	58.47	58.47	58.47	58.47	58.47	-	3
Aug 12, 2026	58.47	58.47	58.47	58.47	58.47	0.86%	35
Aug 11, 2026	56.75	59.50	56.75	57.97	57.97	2.15%	107
Aug 10, 2026	52.66	58.20	52.66	56.75	56.75	2.38%	57
Aug 7, 2026	55.43	55.43	50.48	55.43	55.43	4.33%	245
Aug 6, 2026	53.13	53.13	48.07	53.13	53.13	5.00%	77
Aug 5, 2026	55.59	55.59	50.58	50.60	50.60	-4.96%	1,704
Aug 4, 2026	53.24	53.24	53.24	53.24	53.24	4.99%	1
Aug 3, 2026	55.00	55.00	50.71	50.71	50.71	-4.98%	3,698
Jul 31, 2026	58.97	58.97	53.37	53.37	53.37	-4.98%	90
Jul 30, 2026	56.17	56.17	56.17	56.17	56.17	4.99%	3
Jul 29, 2026	53.50	53.50	53.50	53.50	53.50	4.98%	66
Jul 28, 2026	56.32	56.32	50.96	50.96	50.96	-5.00%	2,083
Jul 27, 2026	56.46	59.28	53.64	53.64	53.64	-4.99%	316
Jul 24, 2026	62.40	62.40	56.46	56.46	56.46	-5.00%	26
Jul 23, 2026	59.43	59.43	59.43	59.43	59.43	5.00%	11
Jul 22, 2026	56.61	56.61	56.60	56.60	56.60	4.97%	120
Jul 21, 2026	56.75	56.75	53.92	53.92	53.92	-4.99%	20,886
Jul 20, 2026	56.88	56.88	56.75	56.75	56.75	4.74%	353
Jul 17, 2026	59.78	59.78	54.10	54.18	54.18	-4.85%	1,048
Jul 16, 2026	56.94	56.94	51.54	56.94	56.94	4.96%	24
Jul 15, 2026	54.30	54.30	54.25	54.25	54.25	4.89%	51
Jul 14, 2026	57.15	57.15	51.71	51.72	51.72	-4.98%	677
Jul 13, 2026	54.43	54.43	54.43	54.43	54.43	5.00%	5
Jul 10, 2026	55.92	55.92	50.60	51.84	51.84	-2.67%	129
Jul 9, 2026	53.24	56.04	53.24	53.26	53.26	-4.96%	317
Jul 8, 2026	56.05	56.05	56.04	56.04	56.04	-0.02%	10
Jul 7, 2026	56.05	56.05	56.05	56.05	56.05	-5.00%	906
Jul 6, 2026	59.00	59.00	59.00	59.00	59.00	-1.11%	1
Jul 3, 2026	59.66	59.66	59.66	59.66	59.66	-4.98%	28
Jul 1, 2026	62.79	62.79	62.79	62.79	62.79	5.00%	64
Jun 29, 2026	54.12	59.80	54.12	59.80	59.80	4.99%	459
Jun 25, 2026	56.96	56.96	56.96	56.96	56.96	-4.99%	141