India Lease Development Limited (BOM:500202)
India
· Delayed Price · Currency is INR 8.40
0.00 (0.00%)
At close: Apr 28, 2026
India Lease Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 300 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 809 |
| Feb 26, 2026 | 7.86 | 7.87 | 7.50 | 7.50 | 7.50 | -4.58% | 1,743 |
| Feb 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.96% | 100 |
| Feb 24, 2026 | 8.40 | 8.80 | 8.10 | 8.10 | 8.10 | -3.57% | 253 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 200 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 750 |
| Feb 19, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | -1.84% | 901 |
| Feb 18, 2026 | 8.53 | 8.53 | 8.11 | 8.15 | 8.15 | -4.45% | 252 |
| Feb 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 11 |
| Feb 16, 2026 | 8.70 | 8.70 | 8.53 | 8.53 | 8.53 | - | 77 |
| Feb 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 7 |
| Feb 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 200 |
| Feb 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 4.90% | 1,144 |
| Feb 10, 2026 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | -4.56% | 1,970 |
| Feb 9, 2026 | 8.67 | 8.67 | 8.00 | 8.12 | 8.12 | -1.69% | 451 |
| Feb 6, 2026 | 7.87 | 8.26 | 7.48 | 8.26 | 8.26 | 4.96% | 1,186 |
| Feb 5, 2026 | 7.50 | 7.87 | 7.14 | 7.87 | 7.87 | 4.93% | 286 |
| Feb 4, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | -2.60% | 411 |
| Feb 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 1,100 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 300 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 76 |
| Jan 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 7 |
| Jan 23, 2026 | 7.61 | 7.65 | 7.61 | 7.65 | 7.65 | -4.37% | 410 |
| Jan 22, 2026 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | 0.63% | 1,519 |
| Jan 21, 2026 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | -4.68% | 213 |
| Jan 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.90% | 139 |
| Jan 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -4.98% | 899 |
| Jan 16, 2026 | 9.71 | 9.71 | 9.23 | 9.23 | 9.23 | -4.94% | 1,001 |
| Jan 14, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | -0.10% | 113 |
| Jan 13, 2026 | 9.47 | 9.72 | 9.47 | 9.72 | 9.72 | - | 500 |
| Jan 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 25 |
| Jan 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 41 |
| Jan 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 18 |
| Jan 5, 2026 | 9.77 | 9.77 | 9.69 | 9.72 | 9.72 | -0.51% | 211 |
| Jan 1, 2026 | 10.28 | 10.28 | 9.77 | 9.77 | 9.77 | -4.96% | 5,036 |
| Dec 31, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.48% | 34 |
| Dec 30, 2025 | 9.88 | 10.33 | 9.35 | 10.33 | 10.33 | 4.98% | 319 |
| Dec 29, 2025 | 9.38 | 9.84 | 8.92 | 9.84 | 9.84 | 4.90% | 1,268 |
| Dec 24, 2025 | 9.00 | 9.38 | 8.98 | 9.38 | 9.38 | - | 311 |
| Dec 23, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -4.96% | 18 |
| Dec 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 2,916 |
| Dec 19, 2025 | 10.50 | 10.89 | 9.87 | 9.87 | 9.87 | -4.91% | 761 |
| Dec 18, 2025 | 10.35 | 10.39 | 10.35 | 10.38 | 10.38 | 4.85% | 500 |
| Dec 17, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 4.43% | 593 |
| Dec 16, 2025 | 9.04 | 9.49 | 8.59 | 9.48 | 9.48 | 4.87% | 1,290 |
| Dec 15, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.59% | 1 |
| Dec 12, 2025 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | -0.43% | 501 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | 4.48% | 132 |
| Dec 10, 2025 | 8.50 | 8.92 | 8.50 | 8.92 | 8.92 | 4.94% | 22 |
| Dec 9, 2025 | 8.71 | 8.71 | 8.50 | 8.50 | 8.50 | - | 9 |
| Dec 8, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | - | 76 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 400 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 4,519 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | 1 |
| Dec 2, 2025 | 8.31 | 8.70 | 8.25 | 8.70 | 8.70 | 4.69% | 220 |
| Dec 1, 2025 | 8.82 | 8.82 | 8.31 | 8.31 | 8.31 | -3.93% | 702 |
| Nov 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.92% | 42,000 |
| Nov 27, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 1,612 |
| Nov 26, 2025 | 8.95 | 9.30 | 8.91 | 8.91 | 8.91 | 0.11% | 5,218 |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 210 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 5,164 |
| Nov 21, 2025 | 9.34 | 9.34 | 8.90 | 8.90 | 8.90 | - | 1,314 |
| Nov 20, 2025 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -0.11% | 1,109 |
| Nov 19, 2025 | 8.91 | 8.91 | 8.71 | 8.91 | 8.91 | 2.41% | 1,223 |
| Nov 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% | 267 |
| Nov 17, 2025 | 8.78 | 9.56 | 8.66 | 8.66 | 8.66 | -4.94% | 5,788 |
| Nov 13, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | -3.19% | 2,728 |
| Nov 12, 2025 | 9.32 | 9.41 | 9.32 | 9.41 | 9.41 | -4.08% | 3,275 |
| Nov 11, 2025 | 10.32 | 10.32 | 9.81 | 9.81 | 9.81 | -4.94% | 263 |
| Nov 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.24% | 1,005 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -0.48% | 1,516 |
| Nov 4, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 1,542 |
| Oct 31, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 11 |
| Oct 30, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 4,675 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,504 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.00% | 57 |