Helpage Finlease Limited (BOM:539174)
India · Delayed Price · Currency is INR 21.75
+0.41 (1.92%)
At close: May 8, 2026
Helpage Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | 1.92% | 6 |
| May 7, 2026 | 21.00 | 21.98 | 20.51 | 21.34 | 21.34 | 3.29% | 1,832 |
| May 6, 2026 | 21.00 | 22.00 | 20.50 | 20.66 | 20.66 | -1.62% | 242 |
| May 5, 2026 | 21.00 | 21.70 | 19.50 | 21.00 | 21.00 | 1.25% | 5,408 |
| May 4, 2026 | 20.50 | 21.29 | 19.50 | 20.74 | 20.74 | 4.59% | 1,393 |
| Apr 30, 2026 | 21.56 | 21.56 | 19.41 | 19.83 | 19.83 | -8.02% | 12,984 |
| Apr 29, 2026 | 22.25 | 22.25 | 21.56 | 21.56 | 21.56 | -4.18% | 506 |
| Apr 28, 2026 | 23.00 | 23.00 | 21.50 | 22.50 | 22.50 | - | 262 |
| Apr 27, 2026 | 22.46 | 22.50 | 22.00 | 22.50 | 22.50 | 0.18% | 318 |
| Apr 24, 2026 | 22.00 | 22.46 | 21.12 | 22.46 | 22.46 | 2.09% | 383 |
| Apr 23, 2026 | 21.52 | 23.00 | 21.21 | 22.00 | 22.00 | -1.92% | 1,055 |
| Apr 22, 2026 | 22.07 | 22.46 | 21.55 | 22.43 | 22.43 | -0.40% | 1,120 |
| Apr 21, 2026 | 22.71 | 24.00 | 21.58 | 22.52 | 22.52 | -0.84% | 517 |
| Apr 20, 2026 | 22.00 | 22.91 | 21.52 | 22.71 | 22.71 | 3.51% | 257 |
| Apr 17, 2026 | 23.00 | 23.00 | 21.55 | 21.94 | 21.94 | -4.61% | 145 |
| Apr 16, 2026 | 21.60 | 23.00 | 21.00 | 23.00 | 23.00 | - | 77 |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.95% | 130 |
| Apr 13, 2026 | 24.35 | 24.35 | 22.02 | 23.22 | 23.22 | -4.64% | 555 |
| Apr 8, 2026 | 24.79 | 24.79 | 22.37 | 24.35 | 24.35 | -1.77% | 1,048 |
| Apr 7, 2026 | 24.89 | 24.89 | 24.79 | 24.79 | 24.79 | 16.44% | 389 |
| Apr 6, 2026 | 23.81 | 23.90 | 21.02 | 21.29 | 21.29 | -10.92% | 110 |
| Apr 2, 2026 | 21.90 | 23.90 | 21.11 | 23.90 | 23.90 | 0.76% | 187 |
| Apr 1, 2026 | 23.34 | 23.99 | 21.00 | 23.72 | 23.72 | 1.15% | 209 |
| Mar 30, 2026 | 21.00 | 23.90 | 21.00 | 23.45 | 23.45 | 9.07% | 63 |
| 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 |