Helpage Finlease Limited (BOM:539174)
India · Delayed Price · Currency is INR 22.78
+0.93 (4.26%)
At close: Nov 13, 2026
Helpage Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.70 | 23.70 | 22.78 | 22.78 | 22.78 | 4.26% | 29 |
| Nov 12, 2026 | 23.00 | 25.74 | 21.85 | 21.85 | 21.85 | -9.97% | 3,655 |
| Nov 11, 2026 | 24.74 | 24.99 | 23.00 | 24.27 | 24.27 | -2.22% | 139 |
| Nov 9, 2026 | 24.98 | 24.98 | 24.79 | 24.82 | 24.82 | 6.84% | 143 |
| Nov 8, 2026 | 25.99 | 25.99 | 23.00 | 23.23 | 23.23 | -8.83% | 1,113 |
| Nov 6, 2026 | 25.69 | 25.69 | 25.48 | 25.48 | 25.48 | 0.91% | 17 |
| Nov 5, 2026 | 26.50 | 26.50 | 23.00 | 25.25 | 25.25 | 1.36% | 41 |
| Nov 4, 2026 | 23.00 | 24.98 | 23.00 | 24.91 | 24.91 | 0.57% | 707 |
| Nov 3, 2026 | 25.00 | 25.00 | 24.77 | 24.77 | 24.77 | 3.73% | 226 |
| Nov 2, 2026 | 22.14 | 24.00 | 22.14 | 23.88 | 23.88 | 7.86% | 81 |
| Oct 30, 2026 | 25.50 | 25.50 | 22.00 | 22.14 | 22.14 | -6.58% | 5,609 |
| Oct 29, 2026 | 25.99 | 25.99 | 23.00 | 23.70 | 23.70 | -7.06% | 3,310 |
| Oct 28, 2026 | 25.50 | 25.99 | 25.00 | 25.50 | 25.50 | - | 1,112 |
| Oct 26, 2026 | 24.99 | 25.99 | 24.99 | 25.50 | 25.50 | 2.04% | 24 |
| 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 |