Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 1.730
+0.030 (1.76%)
At close: Apr 17, 2026
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 11,870 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | - | 5,294 |
| Apr 15, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | 0.59% | 4,330 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 1,993 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -5.59% | 15,858 |
| Apr 9, 2026 | 1.62 | 1.80 | 1.62 | 1.79 | 1.79 | -0.56% | 66,194 |
| Apr 8, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 36,468 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 3,533 |
| Apr 6, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | - | 9,136 |
| Apr 2, 2026 | 1.60 | 1.74 | 1.60 | 1.72 | 1.72 | 10.26% | 6,545 |
| Apr 1, 2026 | 1.65 | 1.94 | 1.56 | 1.56 | 1.56 | -5.45% | 11,440 |
| Mar 30, 2026 | 1.60 | 1.75 | 1.60 | 1.65 | 1.65 | -12.23% | 14,610 |
| Mar 27, 2026 | 1.75 | 1.88 | 1.60 | 1.88 | 1.88 | 19.75% | 150,386 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.57 | 1.57 | 1.57 | -10.29% | 16,803 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.53 | 1.75 | 1.75 | -5.41% | 3,949 |
| Mar 23, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 3,952 |
| Mar 20, 2026 | 1.61 | 1.89 | 1.61 | 1.88 | 1.88 | 16.77% | 8,092 |
| Mar 19, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 3,110 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.55 | 1.60 | 1.60 | -13.51% | 16,766 |
| Mar 17, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 14,126 |
| Mar 16, 2026 | 1.68 | 1.94 | 1.68 | 1.89 | 1.89 | 12.50% | 10,397 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 20.00% | 31,945 |
| Mar 12, 2026 | 1.70 | 1.89 | 1.40 | 1.40 | 1.40 | -17.65% | 3,691 |
| Mar 11, 2026 | 1.94 | 1.94 | 1.70 | 1.70 | 1.70 | -1.73% | 2,656 |
| Mar 10, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 3,656 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 67,772 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.61 | 1.75 | 1.75 | - | 518 |
| Mar 5, 2026 | 1.63 | 1.86 | 1.63 | 1.75 | 1.75 | -6.42% | 2,837 |
| Mar 4, 2026 | 1.69 | 1.94 | 1.68 | 1.87 | 1.87 | 11.98% | 23,473 |
| Mar 2, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 40,054 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 37,270 |
| Feb 26, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -4.62% | 63,411 |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 612 |
| Feb 24, 2026 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | -0.57% | 2,845 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.50 | 1.74 | 1.74 | -0.57% | 4,051 |
| Feb 20, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 3,367 |
| Feb 19, 2026 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | 4.02% | 3,931 |
| Feb 18, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 46,845 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 51,692 |
| Feb 16, 2026 | 1.61 | 1.76 | 1.61 | 1.74 | 1.74 | 16.78% | 109,687 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 40,452 |
| Feb 12, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 3.47% | 53,879 |
| Feb 11, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | 33,065 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.40 | 1.41 | 1.41 | 2.92% | 12,261 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.36 | 1.37 | 1.37 | - | 47,627 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,511 |
| Feb 5, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 7.87% | 6,478 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 4,071 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 6,395 |
| Feb 2, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 5.30% | 2,986 |