Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 2.150
+0.080 (3.86%)
At close: May 29, 2026
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |