Helpage Finlease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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