Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 1.600
+0.040 (2.56%)
At close: Sep 25, 2026
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 9,709 |
| Sep 24, 2026 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | 1.96% | 1,692 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.53 | 1.53 | 1.53 | -7.27% | 14,694 |
| Sep 22, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 37 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 20,065 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 600 |
| Sep 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 5,124 |
| Sep 16, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 6,444 |
| Sep 15, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 1,473 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,834 |
| Sep 10, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 7.14% | 2,431 |
| Sep 9, 2026 | 1.41 | 1.54 | 1.40 | 1.54 | 1.54 | 10.00% | 3,203 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 1,000 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | - | 1,831 |
| Sep 4, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 11,127 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | - | 3,946 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.46 | 1.50 | 1.50 | -6.25% | 759 |
| Sep 1, 2026 | 1.53 | 1.68 | 1.53 | 1.60 | 1.60 | 4.58% | 1,256 |
| Aug 31, 2026 | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -10.00% | 33,343 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -0.58% | 2,489 |
| Aug 27, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 876 |
| Aug 26, 2026 | 1.66 | 1.80 | 1.66 | 1.70 | 1.70 | -4.49% | 3,083 |
| Aug 25, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 8,593 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,968 |
| 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 |