India Lease Development Limited (BOM:500202)
India · Delayed Price · Currency is INR 7.99
-0.41 (-4.88%)
At close: Aug 21, 2026
India Lease Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 10 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 209 |
| Aug 13, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 43 |
| Aug 11, 2026 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | 4.14% | 428 |
| Aug 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.88% | 500 |
| Aug 7, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4.99% | 601 |
| Aug 5, 2026 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | 4.46% | 1,691 |
| Aug 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 1 |
| Aug 3, 2026 | 6.72 | 7.08 | 6.72 | 6.72 | 6.72 | -0.44% | 1,595 |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 51 |
| Jul 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 300 |
| Jul 29, 2026 | 6.73 | 6.76 | 6.73 | 6.75 | 6.75 | 0.60% | 1,001 |
| Jul 28, 2026 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | - | 294 |
| Jul 27, 2026 | 7.05 | 7.05 | 6.71 | 6.71 | 6.71 | -4.82% | 116 |
| Jul 22, 2026 | 6.94 | 7.05 | 6.94 | 7.05 | 7.05 | 1.59% | 221 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -4.93% | 699 |
| Jul 17, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.95% | 1,002 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | - | 1,002 |
| Jul 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 1,085 |
| Jul 13, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -4.91% | 456 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.13 | 8.15 | 8.15 | -4.68% | 521 |
| Jul 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 4 |
| Jul 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 350 |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 109 |
| Jul 6, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | -3.74% | 51 |
| Jul 3, 2026 | 9.15 | 9.37 | 9.12 | 9.35 | 9.35 | - | 661 |
| Jul 2, 2026 | 9.77 | 9.77 | 9.35 | 9.35 | 9.35 | 0.43% | 218 |
| Jul 1, 2026 | 9.97 | 9.97 | 9.03 | 9.31 | 9.31 | -2.00% | 1,335 |
| Jun 30, 2026 | 9.50 | 10.20 | 9.50 | 9.50 | 9.50 | -2.26% | 411 |
| Jun 29, 2026 | 10.47 | 10.47 | 9.72 | 9.72 | 9.72 | -4.89% | 851 |
| Jun 25, 2026 | 10.00 | 10.22 | 9.52 | 10.22 | 10.22 | 4.93% | 2,833 |
| Jun 24, 2026 | 9.90 | 10.00 | 9.50 | 9.74 | 9.74 | -2.50% | 25,474 |
| Jun 23, 2026 | 9.80 | 9.99 | 9.79 | 9.99 | 9.99 | 1.94% | 2,532 |
| Jun 22, 2026 | 9.45 | 9.80 | 9.41 | 9.80 | 9.80 | 4.93% | 60,528 |
| Jun 19, 2026 | 8.52 | 9.40 | 8.52 | 9.34 | 9.34 | 4.24% | 3,230 |
| Jun 18, 2026 | 8.97 | 8.97 | 8.75 | 8.96 | 8.96 | -2.71% | 165 |
| Jun 17, 2026 | 9.69 | 9.69 | 9.21 | 9.21 | 9.21 | -4.95% | 235 |
| Jun 16, 2026 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | 4.53% | 28 |
| Jun 15, 2026 | 9.27 | 9.27 | 9.26 | 9.27 | 9.27 | 4.98% | 14,265 |
| Jun 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.99% | 984 |
| Jun 11, 2026 | 8.01 | 8.41 | 7.61 | 8.41 | 8.41 | 4.99% | 40,253 |
| Jun 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 7,065 |
| Jun 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 9 |
| Jun 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 849 |
| Jun 5, 2026 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | - | 36 |
| Jun 4, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 541 |
| Jun 3, 2026 | 8.42 | 8.42 | 8.00 | 8.00 | 8.00 | -4.76% | 500 |