Helpage Finlease Limited (BOM:539174)
India · Delayed Price · Currency is INR 24.99
-0.01 (-0.04%)
At close: Oct 23, 2026
Helpage Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | -0.04% | 2 |
| Oct 22, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 2.75% | 21 |
| Oct 21, 2026 | 22.02 | 24.90 | 22.02 | 24.33 | 24.33 | -0.53% | 160 |
| Oct 19, 2026 | 24.75 | 24.75 | 23.70 | 24.46 | 24.46 | 8.61% | 510 |
| Oct 16, 2026 | 22.50 | 24.96 | 22.50 | 22.52 | 22.52 | -9.81% | 151 |
| Oct 15, 2026 | 24.00 | 24.99 | 24.00 | 24.97 | 24.97 | -1.03% | 102 |
| Oct 14, 2026 | 25.25 | 25.25 | 25.00 | 25.23 | 25.23 | 5.13% | 811 |
| Oct 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.08% | 4 |
| Oct 12, 2026 | 24.00 | 24.00 | 21.40 | 23.51 | 23.51 | 0.17% | 85 |
| Oct 9, 2026 | 19.60 | 23.70 | 19.60 | 23.47 | 23.47 | 8.16% | 558 |
| Oct 8, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | -9.55% | 285 |
| Oct 6, 2026 | 23.00 | 24.00 | 23.00 | 23.99 | 23.99 | 4.30% | 283 |
| Oct 5, 2026 | 24.00 | 24.00 | 20.60 | 23.00 | 23.00 | 1.46% | 342 |
| Oct 1, 2026 | 23.99 | 23.99 | 21.66 | 22.67 | 22.67 | -5.50% | 26 |
| Sep 30, 2026 | 22.05 | 24.00 | 22.05 | 23.99 | 23.99 | -0.04% | 217 |
| Sep 29, 2026 | 23.43 | 24.00 | 23.43 | 24.00 | 24.00 | 2.43% | 305 |
| Sep 25, 2026 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | -0.09% | 6 |
| Sep 23, 2026 | 23.49 | 23.49 | 23.45 | 23.45 | 23.45 | 2.76% | 5 |
| Sep 22, 2026 | 21.00 | 23.47 | 21.00 | 22.82 | 22.82 | 2.29% | 195 |
| Sep 21, 2026 | 23.90 | 23.90 | 21.15 | 22.31 | 22.31 | -5.06% | 114 |
| Sep 18, 2026 | 21.95 | 23.50 | 21.95 | 23.50 | 23.50 | 5.57% | 2 |
| Sep 17, 2026 | 22.50 | 22.50 | 20.51 | 22.26 | 22.26 | 1.41% | 2,172 |
| Sep 16, 2026 | 21.40 | 21.95 | 20.03 | 21.95 | 21.95 | 4.42% | 5,132 |
| Sep 15, 2026 | 21.90 | 22.00 | 20.50 | 21.02 | 21.02 | -0.38% | 2,310 |
| Sep 11, 2026 | 22.00 | 22.00 | 20.50 | 21.10 | 21.10 | -3.43% | 21 |
| Sep 10, 2026 | 21.95 | 22.00 | 20.50 | 21.85 | 21.85 | 3.85% | 3,828 |
| Sep 9, 2026 | 22.85 | 22.90 | 21.00 | 21.04 | 21.04 | -6.03% | 262 |
| Sep 8, 2026 | 21.00 | 22.99 | 21.00 | 22.39 | 22.39 | 6.62% | 806 |
| Sep 7, 2026 | 21.25 | 21.25 | 20.99 | 21.00 | 21.00 | -1.41% | 34 |
| Sep 4, 2026 | 22.90 | 22.90 | 19.04 | 21.30 | 21.30 | 1.43% | 1,275 |
| Sep 3, 2026 | 19.26 | 21.00 | 18.75 | 21.00 | 21.00 | 9.78% | 1,092 |
| Sep 2, 2026 | 20.26 | 21.20 | 19.11 | 19.13 | 19.13 | -9.89% | 6,811 |
| Sep 1, 2026 | 20.75 | 21.60 | 20.26 | 21.23 | 21.23 | -1.94% | 245 |
| Aug 31, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.37% | 1 |
| Aug 28, 2026 | 20.75 | 21.74 | 20.75 | 21.73 | 21.73 | -0.09% | 33 |
| Aug 26, 2026 | 21.25 | 21.75 | 20.50 | 21.75 | 21.75 | 1.64% | 103 |
| Aug 25, 2026 | 20.50 | 21.40 | 20.50 | 21.40 | 21.40 | -2.59% | 101 |
| Aug 19, 2026 | 21.25 | 21.97 | 20.00 | 21.97 | 21.97 | 0.32% | 158 |
| Aug 18, 2026 | 21.50 | 21.90 | 21.45 | 21.90 | 21.90 | 3.89% | 11 |
| Aug 17, 2026 | 21.49 | 21.49 | 21.00 | 21.08 | 21.08 | -3.08% | 128 |
| Aug 14, 2026 | 21.25 | 21.90 | 21.00 | 21.75 | 21.75 | 3.57% | 440 |
| Aug 13, 2026 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 0.48% | 2,352 |
| Aug 11, 2026 | 20.23 | 21.00 | 20.00 | 20.90 | 20.90 | 0.72% | 307 |
| Aug 10, 2026 | 20.50 | 21.25 | 19.16 | 20.75 | 20.75 | -2.49% | 773 |
| Aug 6, 2026 | 21.25 | 21.73 | 20.60 | 21.28 | 21.28 | 0.19% | 425 |
| Aug 5, 2026 | 21.24 | 21.25 | 21.14 | 21.24 | 21.24 | - | 780 |
| Aug 4, 2026 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 2.36% | 17 |
| Aug 3, 2026 | 21.25 | 21.95 | 20.75 | 20.75 | 20.75 | -3.44% | 302 |
| Jul 31, 2026 | 21.25 | 21.49 | 20.75 | 21.49 | 21.49 | 2.38% | 103 |
| Jul 30, 2026 | 20.50 | 21.50 | 19.58 | 20.99 | 20.99 | -1.41% | 258 |