India Lease Development Limited (BOM:500202)
India · Delayed Price · Currency is INR 8.50
+0.13 (1.55%)
At close: May 29, 2026
India Lease Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.57 | 8.57 | 8.40 | 8.50 | 8.50 | 1.55% | 6,007 |
| May 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.89% | 1 |
| May 26, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 50 |
| May 25, 2026 | 7.23 | 7.98 | 7.22 | 7.98 | 7.98 | 5.00% | 1,001 |
| May 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 17 |
| May 19, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 206 |
| May 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 454 |
| May 15, 2026 | 7.84 | 7.84 | 7.44 | 7.50 | 7.50 | -4.21% | 806 |
| May 8, 2026 | 7.84 | 7.86 | 7.83 | 7.83 | 7.83 | - | 1,363 |
| May 7, 2026 | 7.83 | 7.84 | 7.83 | 7.83 | 7.83 | -0.13% | 325 |
| May 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.00% | 2 |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 122 |
| Apr 30, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | -4.76% | 927 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 62 |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 2 |
| Apr 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 468 |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.63% | 2,600 |
| Apr 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 115 |
| Apr 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 200 |
| Apr 15, 2026 | 7.60 | 7.80 | 7.60 | 7.72 | 7.72 | 1.58% | 548 |
| Apr 10, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 0.13% | 170 |
| Apr 9, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | -4.41% | 374 |
| Apr 8, 2026 | 7.54 | 7.94 | 7.54 | 7.94 | 7.94 | 4.89% | 3 |
| Apr 6, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | 40 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.51 | 7.60 | 7.60 | -3.80% | 771 |
| Mar 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 200 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 100 |
| Mar 23, 2026 | 8.18 | 8.18 | 7.62 | 7.95 | 7.95 | -0.87% | 583 |
| Mar 17, 2026 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 0.12% | 156 |
| Mar 16, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 1,571 |
| Mar 13, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 126 |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -2.91% | 10,985 |
| Mar 10, 2026 | 8.24 | 8.24 | 7.55 | 8.24 | 8.24 | 4.97% | 825 |
| Mar 9, 2026 | 8.29 | 8.29 | 7.85 | 7.85 | 7.85 | -4.85% | 69 |
| Mar 6, 2026 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 4.83% | 532 |
| Mar 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 300 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 809 |
| Feb 26, 2026 | 7.86 | 7.87 | 7.50 | 7.50 | 7.50 | -4.58% | 1,743 |
| Feb 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.96% | 100 |
| Feb 24, 2026 | 8.40 | 8.80 | 8.10 | 8.10 | 8.10 | -3.57% | 253 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 200 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 750 |
| Feb 19, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | -1.84% | 901 |
| Feb 18, 2026 | 8.53 | 8.53 | 8.11 | 8.15 | 8.15 | -4.45% | 252 |
| Feb 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 11 |
| Feb 16, 2026 | 8.70 | 8.70 | 8.53 | 8.53 | 8.53 | - | 77 |
| Feb 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 7 |
| Feb 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 200 |
| Feb 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 4.90% | 1,144 |