Abhishek Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	59.95	59.95	59.95	59.95	59.95	-	10
Jun 22, 2026	63.10	63.10	59.95	59.95	59.95	-4.99%	86
Jun 19, 2026	61.31	63.11	61.31	63.10	63.10	4.97%	106
Jun 18, 2026	60.11	60.11	60.11	60.11	60.11	5.00%	43
Jun 17, 2026	55.00	57.75	52.25	57.25	57.25	4.09%	132
Jun 16, 2026	55.00	55.00	55.00	55.00	55.00	-	20
Jun 15, 2026	55.00	55.00	55.00	55.00	55.00	-	1
Jun 12, 2026	51.50	55.00	51.45	55.00	55.00	1.57%	778
Jun 10, 2026	54.15	54.15	54.15	54.15	54.15	-5.00%	100
Jun 9, 2026	57.00	57.00	57.00	57.00	57.00	-5.00%	201
Jun 8, 2026	60.00	60.00	60.00	60.00	60.00	-0.83%	1
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