Helpage Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.14	22.14	21.26	22.14	22.14	-1.12%	14
Jun 18, 2026	22.40	22.40	21.52	22.39	22.39	-0.93%	557
Jun 16, 2026	22.50	22.97	21.21	22.60	22.60	0.53%	670
Jun 15, 2026	22.00	22.48	21.01	22.48	22.48	2.84%	252
Jun 12, 2026	21.50	21.87	21.50	21.86	21.86	-0.32%	47
Jun 11, 2026	21.75	22.00	21.67	21.93	21.93	-0.27%	103
Jun 10, 2026	21.99	22.95	21.05	21.99	21.99	-	11
Jun 9, 2026	22.50	22.50	21.50	21.99	21.99	0.92%	477
Jun 8, 2026	22.50	22.50	21.51	21.79	21.79	-2.59%	9
Jun 5, 2026	22.00	22.50	22.00	22.37	22.37	-0.58%	17
Jun 4, 2026	22.75	22.99	21.50	22.50	22.50	-	2,336
Jun 3, 2026	22.75	22.99	21.50	22.50	22.50	1.58%	666
Jun 2, 2026	22.97	23.50	22.15	22.15	22.15	-3.57%	266
Jun 1, 2026	22.50	23.00	21.56	22.97	22.97	2.09%	3,933
May 29, 2026	22.50	22.50	21.02	22.50	22.50	-2.22%	2,422
May 27, 2026	23.99	23.99	22.50	23.01	23.01	-2.99%	2,311
May 26, 2026	23.50	23.98	23.00	23.72	23.72	0.94%	134
May 25, 2026	24.00	24.00	23.00	23.50	23.50	-0.42%	52
May 22, 2026	23.00	23.97	23.00	23.60	23.60	1.72%	103
May 21, 2026	22.99	23.50	22.89	23.20	23.20	3.39%	710
May 20, 2026	23.00	23.00	21.52	22.44	22.44	-0.27%	256
May 19, 2026	23.50	23.50	22.50	22.50	22.50	0.67%	1,621
May 18, 2026	23.98	23.98	22.00	22.35	22.35	-3.37%	1,516
May 15, 2026	23.90	23.90	22.55	23.13	23.13	1.76%	13
May 14, 2026	23.22	23.22	21.80	22.73	22.73	1.11%	43
May 13, 2026	22.90	22.90	22.40	22.48	22.48	4.56%	13
May 12, 2026	22.00	22.00	20.51	21.50	21.50	-1.83%	134
May 11, 2026	21.98	21.98	21.01	21.90	21.90	0.69%	418
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