India Lease Development Limited (BOM:500202)
India · Delayed Price · Currency is INR 9.34
+0.38 (4.24%)
At close: Jun 19, 2026
India Lease Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 8.84 | 8.84 | 8.40 | 8.40 | 8.40 | -1.18% | 10,146 |
| 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 |