Skip to main content
Helpage Finlease Limited (BOM:539174)
India flag India · Delayed Price · Currency is INR
21.56
-0.94 (-4.18%)
At close: Apr 29, 2026

Helpage Finlease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2522.2521.5621.5621.56-4.18%506
Apr 28, 202623.0023.0021.5022.5022.50-262
Apr 27, 202622.4622.5022.0022.5022.500.18%318
Apr 24, 202622.0022.4621.1222.4622.462.09%383
Apr 23, 202621.5223.0021.2122.0022.00-1.92%1,055
Apr 22, 202622.0722.4621.5522.4322.43-0.40%1,120
Apr 21, 202622.7124.0021.5822.5222.52-0.84%517
Apr 20, 202622.0022.9121.5222.7122.713.51%257
Apr 17, 202623.0023.0021.5521.9421.94-4.61%145
Apr 16, 202621.6023.0021.0023.0023.00-77
Apr 15, 202623.0023.0023.0023.0023.00-0.95%130
Apr 13, 202624.3524.3522.0223.2223.22-4.64%555
Apr 8, 202624.7924.7922.3724.3524.35-1.77%1,048
Apr 7, 202624.8924.8924.7924.7924.7916.44%389
Apr 6, 202623.8123.9021.0221.2921.29-10.92%110
Apr 2, 202621.9023.9021.1123.9023.900.76%187
Apr 1, 202623.3423.9921.0023.7223.721.15%209
Mar 30, 202621.0023.9021.0023.4523.459.07%63
Mar 27, 202623.0023.0020.0021.5021.50-4.44%481
Mar 25, 202623.9523.9521.5022.5022.506.18%623
Mar 24, 202622.9923.2521.1621.1921.19-13.51%4,328
Mar 23, 202625.3125.3122.9524.5024.50-2.23%39
Mar 20, 202625.0625.0625.0625.0625.060.28%1
Mar 19, 202625.4725.4723.5024.9924.990.85%106
Mar 18, 202623.8124.9623.8124.7824.784.07%19
Mar 16, 202622.3023.8521.9523.8123.81-365
Mar 13, 202623.9923.9921.0123.8123.81-0.79%54
Mar 12, 202624.9724.9723.9924.0024.009.59%213
Mar 11, 202623.4023.4021.9021.9021.90-6.41%9
Mar 10, 202622.2123.4021.5023.4023.40-1.35%122
Mar 9, 202623.0023.9922.0023.7223.723.13%637
Mar 5, 202623.1023.1023.0023.0023.00-0.82%83
Mar 4, 202619.2323.2719.2323.1923.196.13%6,896
Mar 2, 202623.9025.7821.0321.8521.85-7.02%3,924
Feb 27, 202620.5023.9920.5023.5023.5010.59%416
Feb 26, 202621.0021.5021.0021.2521.251.19%184
Feb 25, 202620.2521.0020.0121.0021.00-260
Feb 24, 202621.2521.4320.4021.0021.00-2.51%417
Feb 23, 202621.5021.7721.0021.5421.54-2.09%490
Feb 20, 202622.0022.0022.0022.0022.00-8
Feb 19, 202622.0022.0022.0022.0022.000.55%415
Feb 18, 202621.4522.0021.4521.8821.882.00%97
Feb 17, 202621.5021.5021.4521.4521.45-2.32%155
Feb 16, 202623.9523.9521.0021.9621.963.34%181
Feb 13, 202620.8321.5020.0121.2521.254.06%1,219
Feb 12, 202620.4221.0020.4220.4220.42-497
Feb 11, 202621.7021.7020.0520.4220.42-5.90%383
Feb 10, 202622.5022.5021.0021.7021.70-3.56%966
Feb 9, 202621.0223.2521.0022.5022.507.09%1,024
Feb 6, 202621.5022.7920.0021.0121.01-5.57%1,346
Feb 5, 202622.2522.2522.2522.2522.25-20
Feb 4, 202622.7522.7521.5022.2522.25-0.13%240
Feb 3, 202621.2523.0021.2522.2822.284.85%2,906
Feb 2, 202621.5021.5020.7521.2521.25-1.16%43
Feb 1, 202621.1522.0020.7521.5021.501.18%201
Jan 30, 202621.7021.7020.5021.2521.25-2.07%534
Jan 28, 202620.8322.0020.0121.7021.702.12%1,081
Jan 27, 202620.7521.2520.7521.2521.25-1.16%503
Jan 23, 202621.5021.5020.7521.5021.500.80%965
Jan 22, 202622.2022.2019.2521.3321.33-3.92%1,521
Jan 21, 202621.5022.2521.0022.2022.20-0.22%898
Jan 20, 202621.7522.2721.5022.2522.25-0.58%311
Jan 19, 202622.5022.5022.0022.3822.38-1.80%607
Jan 16, 202623.9823.9820.3022.7922.793.73%3,765
Jan 14, 202621.5022.4821.0021.9721.971.71%935
Jan 13, 202622.5022.5021.6021.6021.60-3.18%545
Jan 12, 202621.5025.0021.1122.3122.312.53%3,076
Jan 9, 202623.1023.7521.5121.7621.76-5.60%1,852
Jan 8, 202623.5423.5423.0023.0523.05-2.70%466
Jan 7, 202623.2523.7223.0023.6923.69-1.17%606
Jan 6, 202623.5023.9723.5023.9723.970.93%1,229
Jan 5, 202624.5024.5023.5023.7523.75-1.33%738
Jan 2, 202623.4824.5023.4824.0724.071.73%3,073
Jan 1, 202625.5025.5023.0623.6623.66-5.28%6,764
Dec 31, 202524.7625.4924.5024.9824.980.93%2,838
Dec 30, 202525.2225.7524.7524.7524.75-1.86%1,105
Dec 29, 202526.9826.9824.7525.2225.22-0.59%2,924
Dec 26, 202527.4527.4525.2025.3725.37-4.19%20,853
Dec 24, 202527.0027.0024.5026.4826.484.75%12,509
Dec 23, 202526.4926.4924.6025.2825.28-4.57%5,649
Dec 22, 202526.5027.0325.1026.4926.49-0.04%2,539
Dec 19, 202528.3128.3125.0126.5026.504.87%10,200
Dec 18, 202528.4928.4925.0025.2725.27-6.16%17,140
Dec 17, 202525.5027.8924.3726.9326.9311.01%4,257
Dec 16, 202526.3326.3323.5124.2624.26-3.04%3,008
Dec 15, 202527.6027.6025.0025.0225.02-9.08%1,036
Dec 12, 202524.7528.5024.7527.5227.5214.48%1,229
Dec 11, 202524.0526.0024.0024.0424.04-3.84%6,716
Dec 10, 202524.5125.0024.0025.0025.002.00%535
Dec 9, 202526.5026.5024.5024.5124.51-7.47%402
Dec 8, 202525.9726.5025.1026.4926.49-0.04%896
Dec 5, 202525.1226.5025.1226.5026.505.49%701
Dec 4, 202527.0027.7925.1225.1225.12-4.74%2,941
Dec 3, 202526.5026.8024.9526.3726.372.41%1,165
Dec 2, 202527.3527.3524.0025.7525.75-1.64%4,210
Dec 1, 202529.9929.9924.8226.1826.182.99%14,199
Nov 28, 202527.8527.8524.0525.4225.42-10.84%34,349
Nov 27, 202526.8229.9825.6428.5128.516.30%3,836
Nov 26, 202528.9928.9926.1026.8226.821.71%2,119
Nov 25, 202528.8828.8825.5526.3726.371.46%3,341