Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 1.700
-0.080 (-4.49%)
At close: Jun 18, 2026
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.89 | 1.89 | 1.78 | 1.80 | 1.80 | - | 13,867 |
| Jun 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 992 |
| Jun 9, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 3,644 |
| Jun 8, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 16,267 |
| Jun 5, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -4.62% | 5,924 |
| Jun 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 5,779 |
| Jun 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 7,242 |
| Jun 2, 2026 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -4.65% | 1,310 |
| Jun 1, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 6,562 |
| May 29, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 3.86% | 24,139 |
| May 27, 2026 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 17,156 |
| May 26, 2026 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | - | 4,519 |
| May 25, 2026 | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | 1.54% | 71,527 |
| May 22, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 4.84% | 54,058 |
| May 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 40,563 |
| May 20, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -4.88% | 22,562 |
| May 19, 2026 | 2.25 | 2.25 | 1.88 | 2.05 | 2.05 | -8.89% | 26,298 |
| May 18, 2026 | 1.90 | 2.25 | 1.71 | 2.25 | 2.25 | 18.42% | 5,495 |
| May 15, 2026 | 1.98 | 1.98 | 1.70 | 1.90 | 1.90 | -4.04% | 40,372 |
| May 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | 19,373 |
| May 13, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 16,830 |
| May 12, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 22,375 |
| May 11, 2026 | 1.71 | 1.85 | 1.71 | 1.80 | 1.80 | 5.26% | 5,233 |
| May 8, 2026 | 1.99 | 1.99 | 1.71 | 1.71 | 1.71 | 0.59% | 3,838 |
| May 7, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 8,726 |
| May 6, 2026 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -5.03% | 41,948 |
| May 5, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 2,960 |
| May 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3,240 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | 2.27% | 20,092 |
| Apr 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 6,383 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 11,154 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.63 | 1.78 | 1.78 | 5.33% | 9,177 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | - | 260 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 2,250 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.62 | 1.70 | 1.70 | - | 11,322 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 3,422 |
| Apr 20, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | 2.89% | 5,755 |
| 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 |