Abhishek Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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