Superior Finlease Limited (BOM:539835)
India · Delayed Price · Currency is INR 1.410
-0.060 (-4.08%)
At close: Oct 23, 2026
Superior Finlease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -4.08% | 6,044 |
| Oct 22, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -8.13% | 1,351 |
| Oct 21, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | - | 1,029 |
| Oct 19, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 5,012 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.56 | 1.56 | 1.56 | 0.65% | 27,050 |
| Oct 15, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 317 |
| Oct 14, 2026 | 1.68 | 1.68 | 1.51 | 1.52 | 1.52 | -7.88% | 3,343 |
| Oct 13, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 7.14% | 21,500 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 23,436 |
| Oct 9, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 69,340 |
| Oct 8, 2026 | 1.88 | 1.88 | 1.57 | 1.57 | 1.57 | - | 15,237 |
| Oct 7, 2026 | 1.65 | 1.75 | 1.57 | 1.57 | 1.57 | -1.88% | 12,191 |
| Oct 6, 2026 | 1.62 | 1.62 | 1.50 | 1.60 | 1.60 | -1.23% | 6,000 |
| Oct 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,833 |
| Oct 1, 2026 | 1.51 | 1.62 | 1.50 | 1.62 | 1.62 | 9.46% | 21,755 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -7.50% | 2,509 |
| Sep 29, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 4.58% | 22,554 |
| Sep 28, 2026 | 1.47 | 1.74 | 1.47 | 1.53 | 1.53 | -4.38% | 5,070 |
| 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 |