Helpage Finlease Limited (BOM:539174)
India · Delayed Price · Currency is INR 21.33
-0.87 (-3.92%)
At close: Jan 22, 2026
Helpage Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 28.31 | 28.31 | 25.01 | 26.50 | 26.50 | 4.87% | 10,200 |
| Dec 18, 2025 | 28.49 | 28.49 | 25.00 | 25.27 | 25.27 | -6.16% | 17,140 |
| Dec 17, 2025 | 25.50 | 27.89 | 24.37 | 26.93 | 26.93 | 11.01% | 4,257 |
| Dec 16, 2025 | 26.33 | 26.33 | 23.51 | 24.26 | 24.26 | -3.04% | 3,008 |
| Dec 15, 2025 | 27.60 | 27.60 | 25.00 | 25.02 | 25.02 | -9.08% | 1,036 |
| Dec 12, 2025 | 24.75 | 28.50 | 24.75 | 27.52 | 27.52 | 14.48% | 1,229 |
| Dec 11, 2025 | 24.05 | 26.00 | 24.00 | 24.04 | 24.04 | -3.84% | 6,716 |
| Dec 10, 2025 | 24.51 | 25.00 | 24.00 | 25.00 | 25.00 | 2.00% | 535 |
| Dec 9, 2025 | 26.50 | 26.50 | 24.50 | 24.51 | 24.51 | -7.47% | 402 |
| Dec 8, 2025 | 25.97 | 26.50 | 25.10 | 26.49 | 26.49 | -0.04% | 896 |
| Dec 5, 2025 | 25.12 | 26.50 | 25.12 | 26.50 | 26.50 | 5.49% | 701 |
| Dec 4, 2025 | 27.00 | 27.79 | 25.12 | 25.12 | 25.12 | -4.74% | 2,941 |
| Dec 3, 2025 | 26.50 | 26.80 | 24.95 | 26.37 | 26.37 | 2.41% | 1,165 |
| Dec 2, 2025 | 27.35 | 27.35 | 24.00 | 25.75 | 25.75 | -1.64% | 4,210 |
| Dec 1, 2025 | 29.99 | 29.99 | 24.82 | 26.18 | 26.18 | 2.99% | 14,199 |
| Nov 28, 2025 | 27.85 | 27.85 | 24.05 | 25.42 | 25.42 | -10.84% | 34,349 |
| Nov 27, 2025 | 26.82 | 29.98 | 25.64 | 28.51 | 28.51 | 6.30% | 3,836 |
| Nov 26, 2025 | 28.99 | 28.99 | 26.10 | 26.82 | 26.82 | 1.71% | 2,119 |
| Nov 25, 2025 | 28.88 | 28.88 | 25.55 | 26.37 | 26.37 | 1.46% | 3,341 |
| Nov 24, 2025 | 26.93 | 28.85 | 25.50 | 25.99 | 25.99 | -3.02% | 3,736 |
| Nov 21, 2025 | 30.38 | 30.38 | 26.10 | 26.80 | 26.80 | 2.56% | 9,713 |
| Nov 20, 2025 | 27.55 | 27.99 | 26.10 | 26.13 | 26.13 | -8.41% | 821 |
| Nov 19, 2025 | 26.20 | 29.93 | 25.70 | 28.53 | 28.53 | 2.74% | 4,309 |
| Nov 18, 2025 | 29.19 | 29.19 | 25.50 | 27.77 | 27.77 | -2.49% | 8,028 |
| Nov 17, 2025 | 26.60 | 30.74 | 26.51 | 28.48 | 28.48 | 7.43% | 128 |
| Nov 14, 2025 | 27.83 | 32.80 | 26.21 | 26.51 | 26.51 | -4.74% | 8,759 |
| Nov 13, 2025 | 25.25 | 28.76 | 25.25 | 27.83 | 27.83 | 5.78% | 927 |
| Nov 12, 2025 | 33.80 | 33.80 | 25.50 | 26.31 | 26.31 | -7.52% | 8,293 |