Price Data Selection & Download
Jindal Leasefin Share Price All Time Records & Statistics (Jul 2017 - Sep 2026)
1235 daily OHLCV records on BSE from July 2017 to Sept. 2026. Review JLL price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹169.10
July 16, 2026
BSE Exchange
Share Price All Time Low
₹7.24
December 30, 2020
BSE Exchange
Highest Volume Trading Day
38,066
July 15, 2026 • ₹165.80
BSE Exchange
Share Price History Data (Jul 2017 - Sep 2026)
JLL daily open, high, low, close and volume (OHLCV) on BSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹82.90 | ₹86.80 | ₹78.85 | ₹84.86 | 2,306 |
| 2026-09-17 | ₹79.95 | ₹83.00 | ₹78.00 | ₹83.00 | 39 |
| 2026-09-16 | ₹84.28 | ₹84.28 | ₹82.00 | ₹82.00 | 2,231 |
| 2026-09-15 | ₹87.18 | ₹87.18 | ₹84.54 | ₹86.24 | 197 |
| 2026-09-11 | ₹86.99 | ₹89.00 | ₹83.03 | ₹88.98 | 431 |
| 2026-09-10 | ₹88.00 | ₹88.00 | ₹79.94 | ₹87.39 | 2,830 |
| 2026-09-09 | ₹90.09 | ₹90.09 | ₹81.51 | ₹84.14 | 6,690 |
| 2026-09-08 | ₹85.80 | ₹85.80 | ₹85.80 | ₹85.80 | 300 |
| 2026-09-07 | ₹81.71 | ₹81.72 | ₹81.00 | ₹81.72 | 1,865 |
| 2026-09-04 | ₹75.61 | ₹77.83 | ₹70.43 | ₹77.83 | 1,179 |
| 2026-09-03 | ₹78.03 | ₹81.90 | ₹74.13 | ₹74.13 | 11,617 |
| 2026-09-02 | ₹78.03 | ₹78.03 | ₹78.03 | ₹78.03 | 532 |
| 2026-09-01 | ₹82.13 | ₹82.13 | ₹82.13 | ₹82.13 | 2,708 |
| 2026-08-31 | ₹78.25 | ₹86.45 | ₹78.25 | ₹86.45 | 6,936 |
| 2026-08-28 | ₹88.40 | ₹88.40 | ₹82.35 | ₹82.35 | 299 |
| 2026-08-27 | ₹86.65 | ₹86.65 | ₹86.65 | ₹86.65 | 65 |
| 2026-08-26 | ₹91.20 | ₹91.20 | ₹91.20 | ₹91.20 | 323 |
| 2026-08-25 | ₹95.45 | ₹105.40 | ₹95.45 | ₹96.00 | 24,239 |
| 2026-08-24 | ₹100.45 | ₹110.95 | ₹100.45 | ₹100.45 | 7,787 |
| 2026-08-21 | ₹105.70 | ₹105.70 | ₹105.70 | ₹105.70 | 4 |
| 2026-08-20 | ₹107.85 | ₹107.85 | ₹107.85 | ₹107.85 | 158 |
| 2026-08-19 | ₹110.05 | ₹110.05 | ₹110.05 | ₹110.05 | 15 |
| 2026-08-17 | ₹112.25 | ₹112.25 | ₹112.25 | ₹112.25 | 6 |
| 2026-08-13 | ₹114.50 | ₹114.50 | ₹114.50 | ₹114.50 | 7 |
| 2026-08-12 | ₹116.80 | ₹116.80 | ₹116.80 | ₹116.80 | 166 |
| 2026-08-11 | ₹119.15 | ₹119.15 | ₹119.15 | ₹119.15 | 52 |
| 2026-08-10 | ₹121.55 | ₹121.55 | ₹121.55 | ₹121.55 | 66 |
| 2026-08-07 | ₹123.55 | ₹124.00 | ₹123.55 | ₹124.00 | 20 |
| 2026-08-06 | ₹126.05 | ₹126.05 | ₹126.05 | ₹126.05 | 16 |
| 2026-08-05 | ₹128.60 | ₹128.60 | ₹128.60 | ₹128.60 | 116 |
| 2026-08-04 | ₹131.20 | ₹131.20 | ₹131.20 | ₹131.20 | 19 |
| 2026-08-03 | ₹133.85 | ₹133.85 | ₹133.85 | ₹133.85 | 165 |
| 2026-07-31 | ₹136.55 | ₹136.55 | ₹136.55 | ₹136.55 | 15 |
| 2026-07-30 | ₹139.30 | ₹139.30 | ₹139.30 | ₹139.30 | 15 |
| 2026-07-29 | ₹142.10 | ₹142.10 | ₹142.10 | ₹142.10 | 36 |
| 2026-07-28 | ₹144.10 | ₹145.00 | ₹144.10 | ₹145.00 | 45 |
| 2026-07-27 | ₹147.00 | ₹147.00 | ₹147.00 | ₹147.00 | 15 |
| 2026-07-24 | ₹149.95 | ₹149.95 | ₹149.95 | ₹149.95 | 20 |
| 2026-07-23 | ₹153.00 | ₹153.00 | ₹153.00 | ₹153.00 | 25 |
| 2026-07-22 | ₹156.10 | ₹156.10 | ₹156.10 | ₹156.10 | 36 |
| 2026-07-21 | ₹159.25 | ₹160.00 | ₹159.25 | ₹159.25 | 188 |
| 2026-07-20 | ₹162.45 | ₹162.45 | ₹162.45 | ₹162.45 | 145 |
| 2026-07-17 | ₹165.75 | ₹165.75 | ₹165.75 | ₹165.75 | 2,708 |
| 2026-07-16 | ₹169.10 | ₹169.10 | ₹169.10 | ₹169.10 | 711 |
| 2026-07-15 | ₹165.80 | ₹165.80 | ₹159.30 | ₹165.80 | 38,066 |
| 2026-07-14 | ₹162.55 | ₹162.55 | ₹162.55 | ₹162.55 | 8,108 |
| 2026-07-13 | ₹159.40 | ₹159.40 | ₹159.40 | ₹159.40 | 1,612 |
| 2026-07-10 | ₹151.85 | ₹151.85 | ₹151.85 | ₹151.85 | 2,105 |
| 2026-07-09 | ₹144.65 | ₹144.65 | ₹144.65 | ₹144.65 | 846 |
| 2026-07-08 | ₹137.80 | ₹137.80 | ₹137.80 | ₹137.80 | 783 |
| 2026-07-07 | ₹131.25 | ₹131.25 | ₹131.25 | ₹131.25 | 743 |
| 2026-07-06 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 1,556 |
| 2026-07-03 | ₹119.05 | ₹119.05 | ₹119.05 | ₹119.05 | 924 |
| 2026-07-02 | ₹113.40 | ₹113.40 | ₹113.40 | ₹113.40 | 4,049 |
| 2026-07-01 | ₹108.00 | ₹108.00 | ₹108.00 | ₹108.00 | 448 |
| 2026-06-30 | ₹102.87 | ₹102.87 | ₹102.87 | ₹102.87 | 303 |
| 2026-06-29 | ₹97.98 | ₹97.98 | ₹97.98 | ₹97.98 | 457 |
| 2026-06-25 | ₹86.65 | ₹93.32 | ₹86.65 | ₹93.32 | 1,213 |
| 2026-06-24 | ₹88.88 | ₹88.88 | ₹88.88 | ₹88.88 | 96 |
| 2026-06-23 | ₹84.65 | ₹84.65 | ₹84.65 | ₹84.65 | 1 |
| 2026-06-22 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 100 |
| 2026-06-15 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 1,613 |
| 2026-06-08 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 3,955 |
| 2026-06-01 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 913 |
| 2026-05-25 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 248 |
| 2026-05-18 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 534 |
| 2026-05-12 | ₹80.62 | ₹80.62 | ₹80.62 | ₹80.62 | 344 |
| 2026-05-11 | ₹76.79 | ₹76.79 | ₹76.79 | ₹76.79 | 4,577 |
| 2026-05-04 | ₹69.66 | ₹73.14 | ₹69.66 | ₹73.14 | 275 |
| 2026-04-27 | ₹66.35 | ₹69.66 | ₹66.35 | ₹69.66 | 7,586 |
| 2026-04-20 | ₹66.35 | ₹66.35 | ₹66.35 | ₹66.35 | 10 |
| 2026-04-13 | ₹69.79 | ₹69.79 | ₹69.79 | ₹69.79 | 56 |
| 2026-04-10 | ₹65.15 | ₹69.79 | ₹65.15 | ₹69.79 | 641 |
| 2026-04-09 | ₹66.47 | ₹66.47 | ₹66.47 | ₹66.47 | 224 |
| 2026-04-08 | ₹62.69 | ₹65.82 | ₹62.69 | ₹65.82 | 512 |
| 2026-03-30 | ₹60.60 | ₹63.00 | ₹60.00 | ₹62.69 | 53 |
| 2026-03-27 | ₹56.64 | ₹60.00 | ₹56.64 | ₹60.00 | 137 |
| 2026-03-25 | ₹55.05 | ₹57.80 | ₹54.78 | ₹57.80 | 390 |
| 2026-03-24 | ₹57.75 | ₹60.45 | ₹55.05 | ₹55.05 | 579 |
| 2026-03-23 | ₹57.50 | ₹57.75 | ₹57.45 | ₹57.75 | 1,155 |
| 2026-03-20 | ₹58.00 | ₹58.92 | ₹53.32 | ₹55.00 | 1,180 |
| 2026-03-19 | ₹54.38 | ₹56.25 | ₹51.16 | ₹56.12 | 243 |
| 2026-03-16 | ₹53.00 | ₹53.85 | ₹53.00 | ₹53.85 | 426 |
| 2026-03-13 | ₹51.00 | ₹51.29 | ₹51.00 | ₹51.29 | 78 |
| 2026-03-12 | ₹51.42 | ₹51.42 | ₹48.85 | ₹48.85 | 427 |
| 2026-03-11 | ₹51.42 | ₹51.42 | ₹51.42 | ₹51.42 | 550 |
| 2026-03-09 | ₹49.50 | ₹50.08 | ₹48.00 | ₹48.98 | 870 |
| 2026-03-06 | ₹47.50 | ₹47.70 | ₹47.50 | ₹47.70 | 142 |
| 2026-03-04 | ₹47.00 | ₹49.77 | ₹45.05 | ₹45.50 | 317 |
| 2026-03-02 | ₹45.15 | ₹47.40 | ₹45.15 | ₹47.40 | 562 |
| 2026-02-26 | ₹40.85 | ₹45.15 | ₹40.85 | ₹45.15 | 58 |
| 2026-02-24 | ₹46.50 | ₹46.70 | ₹43.00 | ₹43.00 | 60 |
| 2026-02-23 | ₹44.92 | ₹44.92 | ₹44.92 | ₹44.92 | 200 |
| 2026-02-19 | ₹42.79 | ₹42.79 | ₹42.79 | ₹42.79 | 10 |
| 2026-02-18 | ₹44.59 | ₹44.59 | ₹40.76 | ₹40.76 | 501 |
| 2026-02-17 | ₹42.47 | ₹42.47 | ₹42.47 | ₹42.47 | 116 |
| 2026-02-16 | ₹37.76 | ₹40.45 | ₹37.76 | ₹40.45 | 65 |
| 2026-02-12 | ₹38.53 | ₹38.53 | ₹38.53 | ₹38.53 | 10 |
| 2026-02-11 | ₹35.00 | ₹36.70 | ₹35.00 | ₹36.70 | 22 |
| 2026-02-10 | ₹37.00 | ₹37.00 | ₹36.70 | ₹36.70 | 504 |
| 2026-02-09 | ₹38.50 | ₹38.57 | ₹38.50 | ₹38.57 | 257 |
| 2026-02-06 | ₹39.99 | ₹40.50 | ₹39.99 | ₹40.50 | 4 |
| 2026-02-05 | ₹42.00 | ₹42.00 | ₹41.91 | ₹41.91 | 9 |
| 2026-02-04 | ₹45.60 | ₹45.60 | ₹44.00 | ₹44.10 | 81 |
| 2026-02-03 | ₹45.60 | ₹47.76 | ₹45.60 | ₹45.60 | 71 |
| 2026-02-02 | ₹48.00 | ₹52.50 | ₹48.00 | ₹48.00 | 163 |
| 2026-02-01 | ₹48.60 | ₹53.00 | ₹48.50 | ₹50.00 | 140 |
| 2026-01-30 | ₹52.00 | ₹53.19 | ₹51.05 | ₹51.05 | 270 |
| 2026-01-29 | ₹53.73 | ₹56.55 | ₹53.73 | ₹53.73 | 32 |
| 2026-01-28 | ₹58.01 | ₹58.01 | ₹56.55 | ₹56.55 | 60 |
| 2026-01-27 | ₹61.00 | ₹61.69 | ₹59.50 | ₹59.50 | 379 |
| 2026-01-23 | ₹61.81 | ₹67.50 | ₹61.81 | ₹62.00 | 502 |
| 2026-01-22 | ₹71.05 | ₹71.05 | ₹65.06 | ₹65.06 | 18 |
| 2026-01-21 | ₹70.00 | ₹70.35 | ₹63.70 | ₹68.48 | 2,769 |
| 2026-01-20 | ₹67.00 | ₹67.00 | ₹67.00 | ₹67.00 | 930 |
| 2026-01-19 | ₹62.00 | ₹63.81 | ₹62.00 | ₹63.81 | 625 |
| 2026-01-16 | ₹58.48 | ₹61.40 | ₹56.00 | ₹60.78 | 1,865 |
| 2026-01-14 | ₹58.00 | ₹58.48 | ₹58.00 | ₹58.48 | 1,105 |
| 2026-01-13 | ₹54.00 | ₹55.70 | ₹54.00 | ₹55.70 | 203 |
| 2026-01-12 | ₹50.81 | ₹53.07 | ₹48.04 | ₹53.05 | 2,569 |
| 2026-01-09 | ₹50.56 | ₹50.56 | ₹50.56 | ₹50.56 | 574 |
| 2026-01-08 | ₹48.16 | ₹48.16 | ₹48.16 | ₹48.16 | 1,319 |
| 2026-01-07 | ₹45.87 | ₹45.87 | ₹45.87 | ₹45.87 | 311 |
| 2026-01-06 | ₹43.69 | ₹43.69 | ₹43.69 | ₹43.69 | 1 |
| 2026-01-05 | ₹48.00 | ₹48.00 | ₹43.90 | ₹43.90 | 180 |
| 2026-01-02 | ₹46.44 | ₹48.30 | ₹44.75 | ₹46.10 | 155 |
| 2026-01-01 | ₹45.68 | ₹47.75 | ₹44.75 | ₹46.44 | 50 |
Jindal Leasefin Share Price Performance Analysis (Jul 2017 - Sep 2026)
JLL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+82.73%
₹46.44 → ₹84.86
Year to Date
Price Volatility
44.07%
High Volatility
Year to Date
Average Daily Volume
1,445
Year to Date Average
BSE Exchange
Jindal Leasefin Share Price History – Frequently Asked Questions
Common questions about JLL historical data and records. Analyse Jindal Leasefin shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Jindal Leasefin (JLL)?
The all-time high share price of Jindal Leasefin was ₹169.1 recorded on July 16, 2026 on the BSE exchange.
What is the all-time low share price of Jindal Leasefin (JLL)?
The all-time low share price of Jindal Leasefin was ₹7.24 recorded on December 30, 2020 on the BSE exchange.
How can I download JLL historical share price data?
You can download Jindal Leasefin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JLL shares?
The highest trading volume day for Jindal Leasefin was 38,066 shares traded on July 15, 2026 on the BSE exchange, with share price at ₹165.8.