Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 1.480
+0.080 (5.71%)
At close: Dec 5, 2025
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 52,551 |
| Dec 4, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -4.11% | 13,085 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 1,108 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 5,047 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.35 | 1.48 | 1.48 | 2.07% | 5,225 |
| Nov 28, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 10.69% | 27,647 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.07% | 67,561 |
| Nov 26, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 9,910 |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 30,498 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | - | 866 |
| Nov 21, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 6.92% | 1,570 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.30 | 1.30 | 1.30 | -7.80% | 2,261 |
| Nov 19, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 301 |
| Nov 18, 2025 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | - | 12,575 |
| Nov 17, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | - | 18,637 |
| Nov 14, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | 0.73% | 8,396 |
| Nov 13, 2025 | 1.42 | 1.52 | 1.37 | 1.37 | 1.37 | -3.52% | 14,199 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.27 | 1.42 | 1.42 | -4.70% | 29,461 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 8,324 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 163 |
| Nov 7, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 5.63% | 7,826 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 8,252 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.32 | 1.47 | 1.47 | -1.34% | 1,225 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,848 |
| Oct 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 579 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 2,848 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 3.45% | 8,605 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 6,046 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.27 | 1.46 | 1.46 | -7.01% | 17,891 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 1,057 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.50 | 1.59 | 1.59 | -1.85% | 364 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 14.89% | 557 |
| Oct 20, 2025 | 1.64 | 1.64 | 1.41 | 1.41 | 1.41 | -6.62% | 885 |
| Oct 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1,409 |
| Oct 16, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 10,574 |
| Oct 15, 2025 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 8.90% | 18,688 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -3.31% | 4,817 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | - | 3,995 |
| Oct 10, 2025 | 1.50 | 1.69 | 1.50 | 1.51 | 1.51 | - | 20,314 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 2,711 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,135 |
| Oct 7, 2025 | 1.51 | 1.77 | 1.51 | 1.55 | 1.55 | 3.33% | 10,262 |
| Oct 6, 2025 | 1.46 | 1.58 | 1.46 | 1.50 | 1.50 | -6.25% | 7,074 |
| Oct 3, 2025 | 1.45 | 1.68 | 1.45 | 1.60 | 1.60 | 10.34% | 10,254 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -4.61% | 8,010 |
| Sep 30, 2025 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | -10.06% | 2,485 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.68 | 1.69 | 1.69 | 1.81% | 34,597 |
| Sep 26, 2025 | 1.40 | 1.66 | 1.40 | 1.66 | 1.66 | 18.57% | 6,362 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.09% | 4,891 |
| Sep 24, 2025 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 10.00% | 11,409 |