Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 1.700
-0.080 (-4.49%)
At close: Aug 21, 2026
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 3,570 |
| Aug 20, 2026 | 1.54 | 1.78 | 1.54 | 1.78 | 1.78 | 7.88% | 22,592 |
| Aug 19, 2026 | 1.63 | 1.78 | 1.63 | 1.65 | 1.65 | 1.85% | 2,037 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -10.00% | 1,483 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.67 | 1.80 | 1.80 | 0.56% | 495 |
| Aug 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 3,011 |
| Aug 13, 2026 | 1.80 | 1.88 | 1.79 | 1.79 | 1.79 | - | 23,539 |
| Aug 12, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 9.15% | 11,331 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 11,796 |
| Aug 10, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 7.19% | 11,496 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -9.47% | 6,482 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 3,090 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 2,089 |
| Aug 4, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 2.30% | 1,074 |
| Aug 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,425 |
| Jul 31, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 11,620 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -2.35% | 1,832 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,587 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -4.49% | 2,825 |
| Jul 27, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 12,564 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,134 |
| Jul 23, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 836 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -4.74% | 65 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,926 |
| Jul 20, 2026 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | - | 4,015 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 482 |
| Jul 16, 2026 | 2.14 | 2.14 | 1.95 | 1.95 | 1.95 | -4.88% | 5,678 |
| Jul 15, 2026 | 2.05 | 2.05 | 1.90 | 2.05 | 2.05 | 4.06% | 3,591 |
| Jul 14, 2026 | 2.06 | 2.07 | 1.97 | 1.97 | 1.97 | -4.83% | 4,432 |
| Jul 13, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | - | 8,887 |
| Jul 10, 2026 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | 4.02% | 15,352 |
| Jul 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 4,939 |
| Jul 8, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -3.06% | 1,308 |
| Jul 7, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 2,282 |
| Jul 6, 2026 | 1.99 | 2.08 | 1.99 | 2.06 | 2.06 | 3.52% | 8,999 |
| Jul 3, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | - | 15,809 |
| Jul 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 17,000 |
| Jul 1, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 4.97% | 7,422 |
| Jun 30, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 1,537 |
| Jun 29, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.37% | 13,520 |
| Jun 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 11,325 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | - | 6,095 |
| Jun 23, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.55% | 17,369 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.54 | 1.54 | 1.54 | -4.94% | 6,839 |
| Jun 19, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 14,040 |
| Jun 18, 2026 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 2,810 |
| Jun 17, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 518 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 7,925 |
| Jun 15, 2026 | 1.81 | 1.90 | 1.72 | 1.72 | 1.72 | -4.97% | 11,034 |
| Jun 12, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | 0.56% | 15,349 |