Jindal Leasefin Limited (BOM:539947)
India · Delayed Price · Currency is INR 105.70
-2.15 (-1.99%)
At close: Aug 21, 2026
Jindal Leasefin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 123.55 | 124.00 | 123.55 | 124.00 | 124.00 | -1.63% | 20 |
| Aug 6, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -1.98% | 16 |
| Aug 5, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.98% | 116 |
| Aug 4, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.98% | 19 |
| Aug 3, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -1.98% | 165 |
| Jul 31, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | -1.97% | 15 |
| Jul 30, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -1.97% | 15 |
| Jul 29, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -2.00% | 36 |
| Jul 28, 2026 | 144.10 | 145.00 | 144.10 | 145.00 | 145.00 | -1.36% | 45 |
| Jul 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.97% | 15 |
| Jul 24, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -1.99% | 20 |
| Jul 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.99% | 25 |
| Jul 22, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -1.98% | 36 |
| Jul 21, 2026 | 159.25 | 160.00 | 159.25 | 159.25 | 159.25 | -1.97% | 188 |
| Jul 20, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -1.99% | 145 |
| Jul 17, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | -1.98% | 2,708 |
| Jul 16, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.99% | 711 |
| Jul 15, 2026 | 165.80 | 165.80 | 159.30 | 165.80 | 165.80 | 2.00% | 38,066 |
| Jul 14, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 1.98% | 8,108 |
| Jul 13, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 4.97% | 1,612 |
| 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 |