Helpage Finlease Limited (BOM:539174)
India · Delayed Price · Currency is INR 21.50
-1.00 (-4.44%)
At close: Mar 27, 2026
Helpage Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.00 | 23.00 | 20.00 | 21.50 | 21.50 | -4.44% | 481 |
| Mar 25, 2026 | 23.95 | 23.95 | 21.50 | 22.50 | 22.50 | 6.18% | 623 |
| Mar 24, 2026 | 22.99 | 23.25 | 21.16 | 21.19 | 21.19 | -13.51% | 4,328 |
| Mar 23, 2026 | 25.31 | 25.31 | 22.95 | 24.50 | 24.50 | -2.23% | 39 |
| Mar 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% | 1 |
| Mar 19, 2026 | 25.47 | 25.47 | 23.50 | 24.99 | 24.99 | 0.85% | 106 |
| Mar 18, 2026 | 23.81 | 24.96 | 23.81 | 24.78 | 24.78 | 4.07% | 19 |
| Mar 16, 2026 | 22.30 | 23.85 | 21.95 | 23.81 | 23.81 | - | 365 |
| Mar 13, 2026 | 23.99 | 23.99 | 21.01 | 23.81 | 23.81 | -0.79% | 54 |
| Mar 12, 2026 | 24.97 | 24.97 | 23.99 | 24.00 | 24.00 | 9.59% | 213 |
| Mar 11, 2026 | 23.40 | 23.40 | 21.90 | 21.90 | 21.90 | -6.41% | 9 |
| Mar 10, 2026 | 22.21 | 23.40 | 21.50 | 23.40 | 23.40 | -1.35% | 122 |
| Mar 9, 2026 | 23.00 | 23.99 | 22.00 | 23.72 | 23.72 | 3.13% | 637 |
| 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 |