India Lease Development Limited (BOM:500202)
India · Delayed Price · Currency is INR 6.45
-0.05 (-0.77%)
At close: Nov 13, 2026
India Lease Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 500 |
| Nov 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 20 |
| Nov 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.04% | 1 |
| Nov 6, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | 722 |
| Nov 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,795 |
| Nov 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 90 |
| Nov 3, 2026 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | - | 80 |
| Oct 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 31 |
| Oct 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 8 |
| Oct 28, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 0.95% | 2 |
| Oct 27, 2026 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | - | 101 |
| Oct 26, 2026 | 6.45 | 6.45 | 6.34 | 6.34 | 6.34 | -2.61% | 293 |
| Oct 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% | 55 |
| Oct 22, 2026 | 7.03 | 7.03 | 6.55 | 6.55 | 6.55 | -2.24% | 101 |
| Oct 21, 2026 | 6.61 | 7.25 | 6.61 | 6.70 | 6.70 | -3.60% | 5,381 |
| Oct 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 5 |
| Oct 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 190 |
| Oct 15, 2026 | 6.86 | 6.90 | 6.85 | 6.85 | 6.85 | - | 1,323 |
| Oct 12, 2026 | 7.56 | 7.56 | 6.84 | 6.85 | 6.85 | -4.86% | 270 |
| Oct 9, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 779 |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Oct 7, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 0.57% | 10,100 |
| Oct 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -4.92% | 1 |
| Oct 5, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | - | 46 |
| Oct 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 30 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -0.41% | 1,007 |
| Sep 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% | 681 |
| Sep 25, 2026 | 7.57 | 7.57 | 7.21 | 7.38 | 7.38 | -2.38% | 121 |
| Sep 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 88 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 27 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Sep 17, 2026 | 7.79 | 8.19 | 7.79 | 8.00 | 8.00 | 2.56% | 1,539 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | -1.02% | 545 |
| Sep 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 1,507 |
| Sep 10, 2026 | 7.87 | 7.87 | 7.50 | 7.51 | 7.51 | -4.57% | 166 |
| Sep 9, 2026 | 7.40 | 7.87 | 7.40 | 7.87 | 7.87 | 4.93% | 268 |
| Sep 8, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 406 |
| Sep 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.78% | 2 |
| Sep 4, 2026 | 7.79 | 7.79 | 7.41 | 7.66 | 7.66 | -1.67% | 370 |
| Sep 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -5.00% | 521 |
| Sep 1, 2026 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | 4.06% | 684 |
| Aug 31, 2026 | 7.91 | 7.91 | 7.52 | 7.88 | 7.88 | -0.38% | 718 |
| Aug 28, 2026 | 7.75 | 8.13 | 7.40 | 7.91 | 7.91 | 2.06% | 565 |
| Aug 27, 2026 | 7.75 | 7.75 | 7.13 | 7.75 | 7.75 | 3.33% | 411 |
| Aug 26, 2026 | 7.20 | 7.50 | 7.10 | 7.50 | 7.50 | 3.88% | 214 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 1,520 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.88% | 1,949 |
| Aug 21, 2026 | 8.40 | 8.82 | 7.98 | 7.99 | 7.99 | -4.88% | 1,501 |
| Aug 20, 2026 | 8.00 | 8.40 | 7.60 | 8.40 | 8.40 | 5.00% | 91 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 30 |