Jindal Leasefin share price history

BSE: 539947FinanceSmall Cap

JINDAL LEASEFIN LIMITED · Face value ₹10 · Listed Jun 2016

₹55.50₹0.04 (0.07%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹55.46.

27 Oct: open ₹55.50, high ₹55.50, low ₹55.00

52-week range of traded prices to 27 Oct 2026

₹35.00Low, 11 Feb 2026₹169.10High, 16 Jul 2026

Market cap: ₹17 Cr4,194th largest listed
P/E: 18.52
P/B: 3.11
Dividend yield: Nonein the last 12 months
ROE: 15.4%
ROCE: 40.1%
Debt to equity: 0.00
Volume, BSE: 26

Jindal Leasefin share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Jindal Leasefin's share price is on record from 12 Jul 2017, when it closed at ₹13.12, to 27 Oct 2026. Its highest close was ₹169.10 on 16 Jul 2026 and its lowest ₹7.62 on 23 Dec 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	55.50	+21.5%	169.10	36.70	45.68	169.10	35.00	2,05,807
2025	45.68	+5.6%	57.33	33.34	44.70	60.19	31.55	1,92,566
2024	43.25	−3.9%	62.64	33.61	45.00	65.77	30.51	2,38,918
2023	45.00	+15.4%	45.00	21.10	39.00	45.54	20.07	1,73,468
2022	39.00	+71.1%	80.90	19.75	22.70	84.90	19.75	2,23,726
2021	22.80	+171.4%	27.30	8.51	8.51	28.50	8.51	83,734
2020	8.40	−31.3%	14.33	7.62	12.84	14.33	7.24	10,927
2019	12.23	−35.6%	18.05	12.23	18.05	18.05	12.23	1,020
2018	19.00	+20.3%	21.85	16.00	16.50	21.85	15.70	2,356
2017	15.80	–	17.45	13.12	12.50	17.45	12.50	750

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 21 Feb 2018. 2017 is from its first session, 12 Jul 2017. The close is the year's last trade for 2019 (4 Dec 2019), 2018 (19 Dec 2018) and 2017 (17 Oct 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	55.50	−14.5%	61.71	69.00	50.50	19,663
Sep 2026	64.95	−24.9%	82.13	90.09	64.95	35,531
Aug 2026	86.45	−36.7%	133.85	133.85	78.25	40,459
Jul 2026	136.55	+32.7%	108.00	169.10	108.00	63,199
Jun 2026	102.87	+27.6%	80.62	102.87	80.62	8,651
May 2026	80.62	+15.7%	69.66	80.62	69.66	5,978
Apr 2026	69.66	+11.1%	62.69	69.79	62.69	9,029
Mar 2026	62.69	+38.8%	45.15	63.00	45.05	7,109
Feb 2026	45.15	−11.6%	48.60	53.00	35.00	2,271
Jan 2026	51.05	+11.8%	45.68	71.05	43.69	13,917
Dec 2025	45.68	−15.5%	55.00	58.00	43.23	5,833
Nov 2025	54.04	+22.8%	46.00	60.19	43.70	55,602
Oct 2025	44.00	+5.9%	43.59	46.76	40.01	12,373
Sep 2025	41.55	+1.3%	40.83	45.00	38.50	10,615
Aug 2025	41.03	+7.4%	38.20	48.89	31.55	22,607
Jul 2025	38.20	−5.0%	40.20	45.50	38.00	7,503
Jun 2025	40.22	−1.5%	42.00	45.11	39.05	6,772
May 2025	40.83	−3.6%	42.50	45.70	38.56	5,353
Apr 2025	42.35	+3.1%	41.06	47.20	36.77	10,390
Mar 2025	41.06	+2.4%	40.08	46.00	36.17	35,927
Feb 2025	40.08	−5.5%	44.00	47.25	34.00	7,650
Jan 2025	42.40	−2.0%	44.70	48.07	41.09	11,941
Dec 2024	43.25	−8.2%	49.45	51.90	42.51	17,695
Nov 2024	47.10	+1.3%	48.82	52.40	42.70	16,204
Oct 2024	46.50	−4.1%	50.68	53.55	40.25	12,658
Sep 2024	48.50	+19.8%	40.91	65.77	38.53	27,862
Aug 2024	40.50	−17.8%	50.24	50.24	39.15	7,649
Jul 2024	49.25	−2.5%	50.00	52.49	46.00	5,843
Jun 2024	50.51	−11.6%	59.74	63.00	50.00	24,004
May 2024	57.16	+46.6%	39.78	61.42	34.78	45,122
Apr 2024	39.00	+11.3%	33.29	45.12	30.51	13,883
Mar 2024	35.03	−9.6%	38.75	40.68	32.79	9,594
Feb 2024	38.75	+1.7%	38.15	44.56	35.36	34,766
Jan 2024	38.10	−15.3%	45.00	45.80	34.10	23,638
Dec 2023	45.00	+46.3%	32.29	45.54	29.34	29,255
Nov 2023	30.76	−11.7%	32.01	37.40	29.50	18,128
Oct 2023	34.83	0.0%	34.84	36.99	30.00	25,298
Sep 2023	34.84	+24.3%	28.05	36.70	28.02	17,964
Aug 2023	28.04	−19.1%	32.92	36.00	28.03	11,994
Jul 2023	34.65	+4.2%	33.25	36.00	30.00	8,621
Jun 2023	33.25	−8.3%	36.25	37.99	33.25	11,141
May 2023	36.25	−1.5%	38.66	42.60	33.16	9,719
Apr 2023	36.82	+74.5%	21.11	36.82	20.07	11,700
Mar 2023	21.10	−43.0%	37.05	38.30	21.10	15,122
Feb 2023	37.05	−9.5%	40.95	42.55	36.30	5,950
Jan 2023	40.95	+5.0%	39.00	42.60	32.45	8,576
Dec 2022	39.00	−7.3%	42.05	49.25	39.00	9,930
Nov 2022	42.05	−6.6%	47.05	49.30	40.85	22,497
Oct 2022	45.00	+10.8%	41.45	49.35	40.15	24,050
Sep 2022	40.60	−32.3%	63.00	84.90	40.60	1,00,778
Aug 2022	60.00	+145.4%	25.65	60.00	25.00	36,511
Jul 2022	24.45	+20.1%	21.35	24.45	20.10	9,541
Jun 2022	20.35	−11.5%	24.15	25.50	19.75	4,209
May 2022	23.00	−14.8%	25.65	25.65	20.95	3,209
Apr 2022	27.00	−1.6%	27.45	27.45	27.00	203
Mar 2022	27.45	−10.7%	29.25	29.25	27.45	111
Jan 2022	30.75	+34.9%	22.70	30.80	21.00	12,687
Dec 2021	22.80	−7.6%	25.90	28.50	22.35	5,769
Nov 2021	24.67	+78.1%	13.85	24.67	13.85	11,548
Oct 2021	13.85	+17.9%	11.20	14.97	11.20	8,297
Sep 2021	11.75	−26.5%	15.99	15.99	11.75	5,085
Aug 2021	15.99	+36.7%	12.00	16.06	12.00	2,840
Jul 2021	11.70	−9.3%	12.90	12.90	10.62	5,574
Jun 2021	12.90	−16.0%	14.60	16.25	12.30	22,115
May 2021	15.35	−11.5%	18.10	18.10	15.35	1,132
Apr 2021	17.35	+8.4%	16.00	17.35	15.80	25
Mar 2021	16.00	−15.8%	18.65	19.60	16.00	581
Feb 2021	19.00	+31.1%	15.21	20.26	15.20	2,783
Jan 2021	14.49	+72.5%	8.51	14.49	8.51	17,985
Dec 2020	8.40	+4.5%	7.65	8.43	7.24	2,223
Nov 2020	8.04	−24.9%	10.17	10.17	7.95	5,677
Oct 2020	10.70	−14.1%	12.45	12.45	10.70	1,500
Aug 2020	12.45	−8.6%	13.10	13.10	12.45	410
Jul 2020	13.62	+4.8%	13.54	14.33	12.35	504
Jun 2020	13.00	−3.6%	13.00	13.00	13.00	200
May 2020	13.48	+5.0%	13.48	13.48	13.48	200
Feb 2020	12.84	0.0%	12.84	12.84	12.84	1
Jan 2020	12.84	+5.0%	12.84	12.84	12.84	212
Dec 2019	12.23	0.0%	12.23	12.23	12.23	183
Nov 2019	12.23	−9.7%	12.87	12.87	12.23	496
Oct 2019	13.54	+5.0%	12.50	13.54	12.50	4
Aug 2019	12.90	−0.9%	12.90	12.90	12.90	1
Jul 2019	13.02	−5.0%	13.02	13.02	13.02	5
Jun 2019	13.70	−18.0%	15.90	15.90	13.70	183
May 2019	16.70	+4.4%	15.20	16.70	15.20	130
Mar 2019	16.00	−1.8%	16.30	16.30	16.00	3
Feb 2019	16.30	−5.0%	16.30	16.30	16.30	5
Jan 2019	17.15	−9.7%	18.05	18.05	17.15	10
Dec 2018	19.00	−9.5%	21.00	21.00	19.00	220
Nov 2018	21.00	−3.9%	21.00	21.00	21.00	1
Sep 2018	21.85	+4.8%	21.85	21.85	21.85	4
Jun 2018	20.85	+4.8%	20.85	20.85	20.85	20
May 2018	19.90	+3.1%	19.90	19.90	19.90	15
Apr 2018	19.30	+17.0%	17.30	19.30	17.30	311
Feb 2018	16.50	+4.4%	16.50	16.50	15.70	1,785
Oct 2017	15.80	−4.8%	17.40	17.40	15.80	100
Sep 2017	16.60	+9.4%	15.90	17.45	15.90	425
Jul 2017	15.17	–	12.50	15.17	12.50	225

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	55.50	55.50	55.00	55.50	–	26
26 Oct 2026	52.30	55.46	50.50	55.46	54.40	302
23 Oct 2026	55.55	57.00	51.70	52.82	52.30	135
22 Oct 2026	53.20	58.80	53.20	54.42	55.23	4,586
21 Oct 2026	57.00	61.20	56.00	56.00	57.05	300
19 Oct 2026	62.22	63.50	58.05	58.50	60.79	170
16 Oct 2026	61.75	61.75	57.60	61.00	57.99	112
15 Oct 2026	60.00	62.52	60.00	60.50	60.81	458
14 Oct 2026	63.50	66.15	61.91	63.00	65.65	310
13 Oct 2026	69.00	69.00	63.00	63.00	66.92	995
12 Oct 2026	66.00	66.22	65.00	66.00	66.20	474
9 Oct 2026	60.07	63.07	57.07	63.07	63.05	2,108
8 Oct 2026	62.43	64.27	58.20	60.07	62.39	1,482
7 Oct 2026	57.13	61.21	55.50	61.21	60.25	2,115
6 Oct 2026	58.63	61.56	55.70	58.30	59.00	3,407
5 Oct 2026	58.63	58.63	58.63	58.63	58.63	2,593
1 Oct 2026	61.71	61.71	61.71	61.71	61.71	90
30 Sep 2026	66.99	66.99	64.95	64.95	65.51	363
29 Sep 2026	68.36	68.36	68.36	68.36	68.36	55
28 Sep 2026	71.95	71.95	71.95	71.95	71.95	1,163
25 Sep 2026	75.73	75.73	75.73	75.73	75.73	254
24 Sep 2026	79.71	79.71	79.71	79.71	79.71	168

Prices in ₹ per share as traded, not adjusted.