Jindal Leasefin Limited (BOM:539947)
India · Delayed Price · Currency is INR 54.42
-1.58 (-2.82%)
At close: Oct 22, 2026
Jindal Leasefin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.55 | 57.00 | 51.70 | 52.82 | 52.82 | -2.94% | 135 |
| Oct 22, 2026 | 53.20 | 58.80 | 53.20 | 54.42 | 54.42 | -2.82% | 4,586 |
| Oct 21, 2026 | 57.00 | 61.20 | 56.00 | 56.00 | 56.00 | -4.27% | 300 |
| Oct 19, 2026 | 62.22 | 63.50 | 58.05 | 58.50 | 58.50 | -4.10% | 170 |
| Oct 16, 2026 | 61.75 | 61.75 | 57.60 | 61.00 | 61.00 | 0.83% | 112 |
| Oct 15, 2026 | 60.00 | 62.52 | 60.00 | 60.50 | 60.50 | -3.97% | 458 |
| Oct 14, 2026 | 63.50 | 66.15 | 61.91 | 63.00 | 63.00 | - | 310 |
| Oct 13, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | -4.55% | 995 |
| Oct 12, 2026 | 66.00 | 66.22 | 65.00 | 66.00 | 66.00 | 4.65% | 474 |
| Oct 9, 2026 | 60.07 | 63.07 | 57.07 | 63.07 | 63.07 | 4.99% | 2,108 |
| Oct 8, 2026 | 62.43 | 64.27 | 58.20 | 60.07 | 60.07 | -1.86% | 1,482 |
| Oct 7, 2026 | 57.13 | 61.21 | 55.50 | 61.21 | 61.21 | 4.99% | 2,115 |
| Oct 6, 2026 | 58.63 | 61.56 | 55.70 | 58.30 | 58.30 | -0.56% | 3,407 |
| Oct 5, 2026 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -4.99% | 2,593 |
| Oct 1, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -4.99% | 90 |
| Sep 30, 2026 | 66.99 | 66.99 | 64.95 | 64.95 | 64.95 | -4.99% | 363 |
| Sep 29, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -4.99% | 55 |
| Sep 28, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -4.99% | 1,163 |
| Sep 25, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -4.99% | 254 |
| Sep 24, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -4.99% | 168 |
| Sep 23, 2026 | 86.70 | 86.70 | 81.50 | 83.90 | 83.90 | -1.29% | 561 |
| Sep 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 16 |
| Sep 21, 2026 | 86.56 | 86.56 | 85.00 | 85.00 | 85.00 | 0.16% | 26 |
| Sep 18, 2026 | 82.90 | 86.80 | 78.85 | 84.86 | 84.86 | 2.24% | 2,306 |
| Sep 17, 2026 | 79.95 | 83.00 | 78.00 | 83.00 | 83.00 | 1.22% | 39 |
| Sep 16, 2026 | 84.28 | 84.28 | 82.00 | 82.00 | 82.00 | -4.92% | 2,231 |
| Sep 15, 2026 | 87.18 | 87.18 | 84.54 | 86.24 | 86.24 | -3.08% | 197 |
| Sep 11, 2026 | 86.99 | 89.00 | 83.03 | 88.98 | 88.98 | 1.82% | 431 |
| Sep 10, 2026 | 88.00 | 88.00 | 79.94 | 87.39 | 87.39 | 3.86% | 2,830 |
| Sep 9, 2026 | 90.09 | 90.09 | 81.51 | 84.14 | 84.14 | -1.93% | 6,690 |
| Sep 8, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 4.99% | 300 |
| Sep 7, 2026 | 81.71 | 81.72 | 81.00 | 81.72 | 81.72 | 5.00% | 1,865 |
| Sep 4, 2026 | 75.61 | 77.83 | 70.43 | 77.83 | 77.83 | 4.99% | 1,179 |
| Sep 3, 2026 | 78.03 | 81.90 | 74.13 | 74.13 | 74.13 | -5.00% | 11,617 |
| Sep 2, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -4.99% | 532 |
| Sep 1, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -5.00% | 2,708 |
| Aug 31, 2026 | 78.25 | 86.45 | 78.25 | 86.45 | 86.45 | 4.98% | 6,936 |
| Aug 28, 2026 | 88.40 | 88.40 | 82.35 | 82.35 | 82.35 | -4.96% | 299 |
| Aug 27, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -4.99% | 65 |
| Aug 26, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -5.00% | 323 |
| Aug 25, 2026 | 95.45 | 105.40 | 95.45 | 96.00 | 96.00 | -4.43% | 24,239 |
| Aug 24, 2026 | 100.45 | 110.95 | 100.45 | 100.45 | 100.45 | -4.97% | 7,787 |
| Aug 21, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.99% | 4 |
| Aug 20, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -2.00% | 158 |
| Aug 19, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -1.96% | 15 |
| Aug 17, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -1.97% | 6 |
| Aug 13, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -1.97% | 7 |
| Aug 12, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -1.97% | 166 |
| Aug 11, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -1.97% | 52 |
| Aug 10, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -1.98% | 66 |