Jindal Leasefin Limited (BOM:539947)
India · Delayed Price · Currency is INR 38.53
+1.83 (4.99%)
At close: Feb 12, 2026
Jindal Leasefin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 4.99% | 10 |
| Feb 11, 2026 | 35.00 | 36.70 | 35.00 | 36.70 | 36.70 | - | 22 |
| Feb 10, 2026 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -4.85% | 504 |
| Feb 9, 2026 | 38.50 | 38.57 | 38.50 | 38.57 | 38.57 | -4.77% | 257 |
| Feb 6, 2026 | 39.99 | 40.50 | 39.99 | 40.50 | 40.50 | -3.36% | 4 |
| Feb 5, 2026 | 42.00 | 42.00 | 41.91 | 41.91 | 41.91 | -4.97% | 9 |
| Feb 4, 2026 | 45.60 | 45.60 | 44.00 | 44.10 | 44.10 | -3.29% | 81 |
| Feb 3, 2026 | 45.60 | 47.76 | 45.60 | 45.60 | 45.60 | -5.00% | 71 |
| Feb 2, 2026 | 48.00 | 52.50 | 48.00 | 48.00 | 48.00 | -4.00% | 163 |
| Feb 1, 2026 | 48.60 | 53.00 | 48.50 | 50.00 | 50.00 | -2.06% | 140 |
| Jan 30, 2026 | 52.00 | 53.19 | 51.05 | 51.05 | 51.05 | -4.99% | 270 |
| Jan 29, 2026 | 53.73 | 56.55 | 53.73 | 53.73 | 53.73 | -4.99% | 32 |
| Jan 28, 2026 | 58.01 | 58.01 | 56.55 | 56.55 | 56.55 | -4.96% | 60 |
| Jan 27, 2026 | 61.00 | 61.69 | 59.50 | 59.50 | 59.50 | -4.03% | 379 |
| Jan 23, 2026 | 61.81 | 67.50 | 61.81 | 62.00 | 62.00 | -4.70% | 502 |
| Jan 22, 2026 | 71.05 | 71.05 | 65.06 | 65.06 | 65.06 | -4.99% | 18 |
| Jan 21, 2026 | 70.00 | 70.35 | 63.70 | 68.48 | 68.48 | 2.21% | 2,769 |
| Jan 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5.00% | 930 |
| Jan 19, 2026 | 62.00 | 63.81 | 62.00 | 63.81 | 63.81 | 4.99% | 625 |
| Jan 16, 2026 | 58.48 | 61.40 | 56.00 | 60.78 | 60.78 | 3.93% | 1,865 |
| Jan 14, 2026 | 58.00 | 58.48 | 58.00 | 58.48 | 58.48 | 4.99% | 1,105 |
| Jan 13, 2026 | 54.00 | 55.70 | 54.00 | 55.70 | 55.70 | 5.00% | 203 |
| Jan 12, 2026 | 50.81 | 53.07 | 48.04 | 53.05 | 53.05 | 4.92% | 2,569 |
| Jan 9, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 4.98% | 574 |
| Jan 8, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 4.99% | 1,319 |
| Jan 7, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 4.99% | 311 |
| Jan 6, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.48% | 1 |
| Jan 5, 2026 | 48.00 | 48.00 | 43.90 | 43.90 | 43.90 | -4.77% | 180 |
| Jan 2, 2026 | 46.44 | 48.30 | 44.75 | 46.10 | 46.10 | -0.73% | 155 |
| Jan 1, 2026 | 45.68 | 47.75 | 44.75 | 46.44 | 46.44 | 1.66% | 50 |
| Dec 31, 2025 | 48.00 | 48.96 | 45.61 | 45.68 | 45.68 | -4.83% | 151 |
| Dec 30, 2025 | 46.92 | 48.00 | 46.92 | 48.00 | 48.00 | 4.35% | 41 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 1.61% | 59 |
| Dec 26, 2025 | 45.00 | 47.00 | 45.00 | 45.27 | 45.27 | -3.93% | 77 |
| Dec 24, 2025 | 47.77 | 47.77 | 43.23 | 47.12 | 47.12 | 3.56% | 120 |
| Dec 23, 2025 | 44.00 | 47.00 | 44.00 | 45.50 | 45.50 | 0.31% | 8 |
| Dec 22, 2025 | 46.60 | 46.65 | 45.35 | 45.36 | 45.36 | -4.97% | 723 |
| Dec 19, 2025 | 49.05 | 49.05 | 46.60 | 47.73 | 47.73 | -2.69% | 1,335 |
| Dec 18, 2025 | 50.04 | 50.04 | 48.10 | 49.05 | 49.05 | -1.51% | 21 |
| Dec 17, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -4.23% | 11 |
| Dec 16, 2025 | 48.50 | 52.00 | 48.50 | 52.00 | 52.00 | 4.00% | 244 |
| Dec 15, 2025 | 51.63 | 51.63 | 50.00 | 50.00 | 50.00 | -3.16% | 21 |
| Dec 12, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 4.98% | 10 |
| Dec 11, 2025 | 49.82 | 53.25 | 48.55 | 49.18 | 49.18 | -3.76% | 1,074 |
| Dec 10, 2025 | 51.00 | 53.55 | 50.01 | 51.10 | 51.10 | 0.20% | 347 |
| Dec 9, 2025 | 50.47 | 51.00 | 48.32 | 51.00 | 51.00 | 0.28% | 400 |
| Dec 8, 2025 | 53.00 | 53.10 | 50.45 | 50.86 | 50.86 | -4.22% | 68 |
| Dec 5, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 3 |
| Dec 4, 2025 | 54.78 | 56.50 | 52.51 | 53.10 | 53.10 | -3.07% | 323 |
| Dec 3, 2025 | 56.95 | 56.95 | 53.62 | 54.78 | 54.78 | 0.35% | 11 |