Jindal Leasefin Limited (BOM:539947)
India · Delayed Price · Currency is INR 144.65
+6.85 (4.97%)
At close: Jul 9, 2026
Jindal Leasefin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 4.98% | 2,105 |
| Jul 9, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 4.97% | 846 |
| Jul 8, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 4.99% | 783 |
| Jul 7, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 743 |
| Jul 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.00% | 1,556 |
| Jul 3, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 4.98% | 924 |
| Jul 2, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 5.00% | 4,049 |
| Jul 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.99% | 448 |
| Jun 30, 2026 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | 4.99% | 303 |
| Jun 29, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 4.99% | 457 |
| Jun 25, 2026 | 86.65 | 93.32 | 86.65 | 93.32 | 93.32 | 5.00% | 1,213 |
| Jun 24, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 5.00% | 96 |
| Jun 23, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 5.00% | 1 |
| Jun 22, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 100 |
| Jun 15, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 1,613 |
| Jun 8, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 3,955 |
| Jun 1, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 913 |
| May 25, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 248 |
| May 18, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - | 534 |
| May 12, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 4.99% | 344 |
| May 11, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 4.99% | 4,577 |
| May 4, 2026 | 69.66 | 73.14 | 69.66 | 73.14 | 73.14 | 5.00% | 275 |
| Apr 27, 2026 | 66.35 | 69.66 | 66.35 | 69.66 | 69.66 | 4.99% | 7,586 |
| Apr 20, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -4.93% | 10 |
| Apr 13, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - | 56 |
| Apr 10, 2026 | 65.15 | 69.79 | 65.15 | 69.79 | 69.79 | 4.99% | 641 |
| Apr 9, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.99% | 224 |
| Apr 8, 2026 | 62.69 | 65.82 | 62.69 | 65.82 | 65.82 | 4.99% | 512 |
| Mar 30, 2026 | 60.60 | 63.00 | 60.00 | 62.69 | 62.69 | 4.48% | 53 |
| Mar 27, 2026 | 56.64 | 60.00 | 56.64 | 60.00 | 60.00 | 3.81% | 137 |
| Mar 25, 2026 | 55.05 | 57.80 | 54.78 | 57.80 | 57.80 | 5.00% | 390 |
| Mar 24, 2026 | 57.75 | 60.45 | 55.05 | 55.05 | 55.05 | -4.68% | 579 |
| Mar 23, 2026 | 57.50 | 57.75 | 57.45 | 57.75 | 57.75 | 5.00% | 1,155 |
| Mar 20, 2026 | 58.00 | 58.92 | 53.32 | 55.00 | 55.00 | -2.00% | 1,180 |
| Mar 19, 2026 | 54.38 | 56.25 | 51.16 | 56.12 | 56.12 | 4.22% | 243 |
| Mar 16, 2026 | 53.00 | 53.85 | 53.00 | 53.85 | 53.85 | 4.99% | 426 |
| Mar 13, 2026 | 51.00 | 51.29 | 51.00 | 51.29 | 51.29 | 4.99% | 78 |
| Mar 12, 2026 | 51.42 | 51.42 | 48.85 | 48.85 | 48.85 | -5.00% | 427 |
| Mar 11, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 4.98% | 550 |
| Mar 9, 2026 | 49.50 | 50.08 | 48.00 | 48.98 | 48.98 | 2.68% | 870 |
| Mar 6, 2026 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 4.84% | 142 |
| Mar 4, 2026 | 47.00 | 49.77 | 45.05 | 45.50 | 45.50 | -4.01% | 317 |
| Mar 2, 2026 | 45.15 | 47.40 | 45.15 | 47.40 | 47.40 | 4.98% | 562 |
| Feb 26, 2026 | 40.85 | 45.15 | 40.85 | 45.15 | 45.15 | 5.00% | 58 |
| Feb 24, 2026 | 46.50 | 46.70 | 43.00 | 43.00 | 43.00 | -4.27% | 60 |
| Feb 23, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 4.98% | 200 |
| Feb 19, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 4.98% | 10 |
| Feb 18, 2026 | 44.59 | 44.59 | 40.76 | 40.76 | 40.76 | -4.03% | 501 |
| Feb 17, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 4.99% | 116 |
| Feb 16, 2026 | 37.76 | 40.45 | 37.76 | 40.45 | 40.45 | 4.98% | 65 |