Abhishek Finlease Limited (BOM:538935)
India · Delayed Price · Currency is INR 57.43
-0.97 (-1.66%)
At close: Oct 21, 2026
Abhishek Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 58.40 | 58.40 | 55.50 | 57.43 | 57.43 | -1.66% | 3 |
| Oct 16, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -3.28% | 309 |
| Oct 15, 2026 | 61.37 | 61.37 | 58.40 | 60.38 | 60.38 | -1.61% | 3 |
| Oct 13, 2026 | 61.37 | 61.45 | 61.37 | 61.37 | 61.37 | -5.00% | 570 |
| Oct 12, 2026 | 67.00 | 67.00 | 64.60 | 64.60 | 64.60 | -4.99% | 502 |
| Oct 9, 2026 | 71.50 | 71.50 | 64.70 | 67.99 | 67.99 | -0.16% | 2,101 |
| Oct 8, 2026 | 75.22 | 75.22 | 68.10 | 68.10 | 68.10 | -4.94% | 8,012 |
| Oct 7, 2026 | 72.00 | 72.00 | 71.64 | 71.64 | 71.64 | 0.49% | 14 |
| Oct 6, 2026 | 72.00 | 72.00 | 71.00 | 71.29 | 71.29 | 2.09% | 16 |
| Oct 5, 2026 | 73.50 | 73.50 | 69.83 | 69.83 | 69.83 | -4.99% | 48 |
| Oct 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 101 |
| Sep 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.24% | 7 |
| Sep 29, 2026 | 73.50 | 73.50 | 68.40 | 72.60 | 72.60 | 0.83% | 82 |
| Sep 28, 2026 | 72.00 | 72.00 | 69.80 | 72.00 | 72.00 | 3.15% | 4 |
| Sep 25, 2026 | 73.50 | 73.50 | 68.40 | 69.80 | 69.80 | -3.06% | 13 |
| Sep 24, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 0.77% | 14 |
| Sep 23, 2026 | 72.18 | 72.75 | 67.45 | 71.45 | 71.45 | 0.63% | 14 |
| Sep 22, 2026 | 72.00 | 72.00 | 66.65 | 71.00 | 71.00 | 1.21% | 244 |
| Sep 21, 2026 | 70.50 | 70.50 | 64.60 | 70.15 | 70.15 | 3.16% | 1,233 |
| Sep 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.29% | 51 |
| Sep 17, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 4 |
| Sep 16, 2026 | 69.00 | 69.00 | 62.70 | 65.20 | 65.20 | -1.20% | 199 |
| Sep 11, 2026 | 66.00 | 66.00 | 65.99 | 65.99 | 65.99 | -0.99% | 51 |
| Sep 10, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4.96% | 11 |
| 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 |