Helpage Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	21.00	21.50	19.56	21.29	21.29	-2.02%	5,257
Jul 27, 2026	21.00	21.74	20.11	21.73	21.73	-0.05%	5,176
Jul 21, 2026	21.63	21.74	20.50	21.74	21.74	0.51%	2,072
Jul 20, 2026	21.74	21.74	21.50	21.63	21.63	1.79%	21
Jul 17, 2026	21.75	21.75	20.52	21.25	21.25	-1.07%	228
Jul 16, 2026	21.70	21.70	20.51	21.48	21.48	-1.06%	694
Jul 15, 2026	21.00	21.72	20.25	21.71	21.71	4.07%	332
Jul 14, 2026	21.75	21.75	20.50	20.86	20.86	-2.52%	397
Jul 13, 2026	21.75	21.75	21.00	21.40	21.40	-1.34%	119
Jul 10, 2026	21.50	21.75	21.01	21.69	21.69	1.07%	67
Jul 9, 2026	21.46	21.46	21.46	21.46	21.46	-0.05%	5
Jul 8, 2026	22.46	22.46	21.47	21.47	21.47	0.05%	26
Jul 7, 2026	21.46	21.46	21.46	21.46	21.46	-0.19%	10
Jul 3, 2026	22.00	22.00	21.00	21.50	21.50	0.19%	303
Jul 2, 2026	21.75	21.75	20.50	21.46	21.46	1.47%	303
Jul 1, 2026	21.26	21.75	20.75	21.15	21.15	-2.49%	233
Jun 30, 2026	21.50	21.70	21.00	21.69	21.69	-1.27%	58
Jun 29, 2026	20.50	21.97	20.00	21.97	21.97	0.37%	531
Jun 25, 2026	22.00	22.00	20.40	21.89	21.89	-0.41%	611
Jun 24, 2026	22.00	22.00	21.50	21.98	21.98	1.01%	93
Jun 23, 2026	22.20	22.20	21.00	21.76	21.76	-1.09%	145
Jun 22, 2026	22.25	22.25	21.02	22.00	22.00	-0.63%	15
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