Helpage Finlease Limited (BOM:539174)
India · Delayed Price · Currency is INR 23.00
-0.19 (-0.82%)
At close: Mar 5, 2026
Helpage Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.82% | 83 |
| Mar 4, 2026 | 19.23 | 23.27 | 19.23 | 23.19 | 23.19 | 6.13% | 6,896 |
| Mar 2, 2026 | 23.90 | 25.78 | 21.03 | 21.85 | 21.85 | -7.02% | 3,924 |
| Feb 27, 2026 | 20.50 | 23.99 | 20.50 | 23.50 | 23.50 | 10.59% | 416 |
| Feb 26, 2026 | 21.00 | 21.50 | 21.00 | 21.25 | 21.25 | 1.19% | 184 |
| Feb 25, 2026 | 20.25 | 21.00 | 20.01 | 21.00 | 21.00 | - | 260 |
| Feb 24, 2026 | 21.25 | 21.43 | 20.40 | 21.00 | 21.00 | -2.51% | 417 |
| Feb 23, 2026 | 21.50 | 21.77 | 21.00 | 21.54 | 21.54 | -2.09% | 490 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8 |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.55% | 415 |
| Feb 18, 2026 | 21.45 | 22.00 | 21.45 | 21.88 | 21.88 | 2.00% | 97 |
| Feb 17, 2026 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | -2.32% | 155 |
| Feb 16, 2026 | 23.95 | 23.95 | 21.00 | 21.96 | 21.96 | 3.34% | 181 |
| Feb 13, 2026 | 20.83 | 21.50 | 20.01 | 21.25 | 21.25 | 4.06% | 1,219 |
| Feb 12, 2026 | 20.42 | 21.00 | 20.42 | 20.42 | 20.42 | - | 497 |
| Feb 11, 2026 | 21.70 | 21.70 | 20.05 | 20.42 | 20.42 | -5.90% | 383 |
| Feb 10, 2026 | 22.50 | 22.50 | 21.00 | 21.70 | 21.70 | -3.56% | 966 |
| Feb 9, 2026 | 21.02 | 23.25 | 21.00 | 22.50 | 22.50 | 7.09% | 1,024 |
| Feb 6, 2026 | 21.50 | 22.79 | 20.00 | 21.01 | 21.01 | -5.57% | 1,346 |
| Feb 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 20 |
| Feb 4, 2026 | 22.75 | 22.75 | 21.50 | 22.25 | 22.25 | -0.13% | 240 |
| Feb 3, 2026 | 21.25 | 23.00 | 21.25 | 22.28 | 22.28 | 4.85% | 2,906 |
| Feb 2, 2026 | 21.50 | 21.50 | 20.75 | 21.25 | 21.25 | -1.16% | 43 |
| Feb 1, 2026 | 21.15 | 22.00 | 20.75 | 21.50 | 21.50 | 1.18% | 201 |
| Jan 30, 2026 | 21.70 | 21.70 | 20.50 | 21.25 | 21.25 | -2.07% | 534 |
| Jan 28, 2026 | 20.83 | 22.00 | 20.01 | 21.70 | 21.70 | 2.12% | 1,081 |
| Jan 27, 2026 | 20.75 | 21.25 | 20.75 | 21.25 | 21.25 | -1.16% | 503 |
| Jan 23, 2026 | 21.50 | 21.50 | 20.75 | 21.50 | 21.50 | 0.80% | 965 |
| Jan 22, 2026 | 22.20 | 22.20 | 19.25 | 21.33 | 21.33 | -3.92% | 1,521 |
| Jan 21, 2026 | 21.50 | 22.25 | 21.00 | 22.20 | 22.20 | -0.22% | 898 |
| Jan 20, 2026 | 21.75 | 22.27 | 21.50 | 22.25 | 22.25 | -0.58% | 311 |
| Jan 19, 2026 | 22.50 | 22.50 | 22.00 | 22.38 | 22.38 | -1.80% | 607 |
| Jan 16, 2026 | 23.98 | 23.98 | 20.30 | 22.79 | 22.79 | 3.73% | 3,765 |
| Jan 14, 2026 | 21.50 | 22.48 | 21.00 | 21.97 | 21.97 | 1.71% | 935 |
| Jan 13, 2026 | 22.50 | 22.50 | 21.60 | 21.60 | 21.60 | -3.18% | 545 |
| Jan 12, 2026 | 21.50 | 25.00 | 21.11 | 22.31 | 22.31 | 2.53% | 3,076 |
| Jan 9, 2026 | 23.10 | 23.75 | 21.51 | 21.76 | 21.76 | -5.60% | 1,852 |
| Jan 8, 2026 | 23.54 | 23.54 | 23.00 | 23.05 | 23.05 | -2.70% | 466 |
| Jan 7, 2026 | 23.25 | 23.72 | 23.00 | 23.69 | 23.69 | -1.17% | 606 |
| Jan 6, 2026 | 23.50 | 23.97 | 23.50 | 23.97 | 23.97 | 0.93% | 1,229 |
| Jan 5, 2026 | 24.50 | 24.50 | 23.50 | 23.75 | 23.75 | -1.33% | 738 |
| Jan 2, 2026 | 23.48 | 24.50 | 23.48 | 24.07 | 24.07 | 1.73% | 3,073 |
| Jan 1, 2026 | 25.50 | 25.50 | 23.06 | 23.66 | 23.66 | -5.28% | 6,764 |
| Dec 31, 2025 | 24.76 | 25.49 | 24.50 | 24.98 | 24.98 | 0.93% | 2,838 |
| Dec 30, 2025 | 25.22 | 25.75 | 24.75 | 24.75 | 24.75 | -1.86% | 1,105 |
| Dec 29, 2025 | 26.98 | 26.98 | 24.75 | 25.22 | 25.22 | -0.59% | 2,924 |
| Dec 26, 2025 | 27.45 | 27.45 | 25.20 | 25.37 | 25.37 | -4.19% | 20,853 |
| Dec 24, 2025 | 27.00 | 27.00 | 24.50 | 26.48 | 26.48 | 4.75% | 12,509 |
| Dec 23, 2025 | 26.49 | 26.49 | 24.60 | 25.28 | 25.28 | -4.57% | 5,649 |
| Dec 22, 2025 | 26.50 | 27.03 | 25.10 | 26.49 | 26.49 | -0.04% | 2,539 |