Jindal Leasefin Limited (BOM:539947)
India
· Delayed Price · Currency is INR 69.66
0.00 (0.00%)
At close: Apr 27, 2026
Jindal Leasefin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 2, 2025 | 53.10 | 58.00 | 52.86 | 54.59 | 54.59 | -1.89% | 395 |
| Dec 1, 2025 | 55.00 | 55.65 | 52.00 | 55.64 | 55.64 | 2.96% | 391 |
| Nov 28, 2025 | 55.50 | 56.00 | 52.75 | 54.04 | 54.04 | -0.81% | 171 |
| Nov 27, 2025 | 54.00 | 57.89 | 53.16 | 54.48 | 54.48 | -2.37% | 3,867 |
| Nov 26, 2025 | 53.72 | 56.55 | 51.40 | 55.80 | 55.80 | 3.60% | 301 |
| Nov 25, 2025 | 56.29 | 57.00 | 53.70 | 53.86 | 53.86 | -4.32% | 194 |
| Nov 24, 2025 | 58.80 | 58.80 | 53.25 | 56.29 | 56.29 | 0.52% | 3,015 |
| Nov 21, 2025 | 60.19 | 60.19 | 54.51 | 56.00 | 56.00 | -2.32% | 844 |
| Nov 20, 2025 | 57.30 | 57.33 | 57.30 | 57.33 | 57.33 | 5.00% | 3,041 |
| Nov 19, 2025 | 49.41 | 54.60 | 49.41 | 54.60 | 54.60 | 5.00% | 332 |
| Nov 18, 2025 | 52.12 | 55.65 | 50.37 | 52.00 | 52.00 | -1.89% | 2,341 |
| Nov 17, 2025 | 52.00 | 54.51 | 52.00 | 53.00 | 53.00 | 2.08% | 5,278 |
| Nov 14, 2025 | 56.99 | 56.99 | 51.63 | 51.92 | 51.92 | -4.45% | 6,527 |
| Nov 13, 2025 | 59.97 | 59.97 | 54.27 | 54.34 | 54.34 | -4.87% | 14,202 |
| Nov 12, 2025 | 57.12 | 57.12 | 57.11 | 57.12 | 57.12 | 5.00% | 1,565 |
| Nov 11, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 5.00% | 2,111 |
| Nov 10, 2025 | 48.85 | 51.81 | 46.89 | 51.81 | 51.81 | 4.98% | 1,961 |
| Nov 7, 2025 | 47.23 | 49.35 | 47.14 | 49.35 | 49.35 | 5.00% | 2,530 |
| Nov 6, 2025 | 48.50 | 48.80 | 47.00 | 47.00 | 47.00 | 1.12% | 375 |
| Nov 4, 2025 | 44.55 | 48.30 | 43.70 | 46.48 | 46.48 | 1.04% | 6,882 |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 65 |
| Oct 31, 2025 | 45.95 | 46.12 | 43.01 | 44.00 | 44.00 | 0.16% | 484 |