Gujarat Lease Financing Limited (BOM:500174)
India · Delayed Price · Currency is INR 6.26
+0.29 (4.86%)
At close: Feb 13, 2026
Gujarat Lease Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.19 | 6.26 | 5.90 | 6.26 | 6.26 | 4.86% | 8,533 |
| Feb 12, 2026 | 6.19 | 6.19 | 5.79 | 5.97 | 5.97 | 0.51% | 7,132 |
| Feb 11, 2026 | 5.94 | 6.12 | 5.60 | 5.94 | 5.94 | 1.02% | 4,308 |
| Feb 10, 2026 | 6.00 | 6.14 | 5.60 | 5.88 | 5.88 | -0.17% | 5,123 |
| Feb 9, 2026 | 6.32 | 6.37 | 5.89 | 5.89 | 5.89 | -5.00% | 34,195 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 2 |
| Feb 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 1,001 |
| Feb 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 101 |
| Feb 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.87% | 217 |
| Feb 1, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 200 |
| Jan 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -4.89% | 100 |
| Dec 11, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.88% | 1 |
| Nov 10, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -2.79% | 200 |
| Nov 3, 2025 | 8.19 | 9.05 | 8.19 | 8.23 | 8.23 | -4.52% | 4,278 |
| Oct 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4.99% | 6,400 |
| Oct 28, 2025 | 7.84 | 8.21 | 7.82 | 8.21 | 8.21 | 4.99% | 6,455 |
| Oct 27, 2025 | 8.13 | 8.13 | 7.72 | 7.82 | 7.82 | 0.90% | 34,899 |
| Oct 24, 2025 | 7.51 | 7.81 | 7.51 | 7.75 | 7.75 | 4.17% | 10,264 |
| Oct 23, 2025 | 7.44 | 7.44 | 7.07 | 7.44 | 7.44 | 4.94% | 12,110 |
| Oct 21, 2025 | 6.89 | 7.10 | 6.83 | 7.09 | 7.09 | 4.73% | 2,886 |
| Oct 20, 2025 | 6.78 | 6.78 | 6.54 | 6.77 | 6.77 | -0.15% | 122 |
| Oct 17, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 8 |
| Oct 16, 2025 | 6.67 | 7.14 | 6.62 | 6.78 | 6.78 | -3.00% | 2,971 |
| Oct 15, 2025 | 7.28 | 7.28 | 6.70 | 6.99 | 6.99 | 5.59% | 3,808 |
| Oct 14, 2025 | 6.49 | 6.65 | 6.12 | 6.62 | 6.62 | 9.42% | 8,380 |
| Oct 13, 2025 | 6.06 | 6.38 | 6.00 | 6.05 | 6.05 | -0.17% | 1,489 |
| Oct 10, 2025 | 6.74 | 6.74 | 6.01 | 6.06 | 6.06 | -4.27% | 1,675 |
| Oct 9, 2025 | 5.51 | 6.49 | 5.51 | 6.33 | 6.33 | 4.98% | 2,035 |
| Oct 8, 2025 | 6.08 | 6.08 | 6.00 | 6.03 | 6.03 | -0.66% | 3,358 |
| Oct 7, 2025 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | -0.16% | 75 |
| Oct 6, 2025 | 6.15 | 6.30 | 6.08 | 6.08 | 6.08 | -2.09% | 855 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.07 | 6.21 | 6.21 | -2.20% | 2,918 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.11 | 6.35 | 6.35 | 0.47% | 1,427 |
| Sep 30, 2025 | 6.53 | 6.53 | 6.00 | 6.32 | 6.32 | 0.96% | 7,311 |
| Sep 29, 2025 | 5.85 | 6.40 | 5.85 | 6.26 | 6.26 | 2.62% | 1,756 |
| Sep 26, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 4.99% | 3,373 |
| Sep 25, 2025 | 5.82 | 5.82 | 5.65 | 5.81 | 5.81 | 4.68% | 2,212 |
| Sep 24, 2025 | 5.64 | 5.77 | 5.42 | 5.55 | 5.55 | -1.60% | 4,876 |
| Sep 23, 2025 | 6.14 | 6.14 | 5.58 | 5.64 | 5.64 | -3.92% | 761 |
| Sep 22, 2025 | 6.04 | 6.04 | 5.63 | 5.87 | 5.87 | -0.84% | 270 |
| Sep 19, 2025 | 5.95 | 5.99 | 5.66 | 5.92 | 5.92 | -0.50% | 2,433 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.71 | 5.95 | 5.95 | -0.83% | 408 |
| Sep 17, 2025 | 5.96 | 6.15 | 5.72 | 6.00 | 6.00 | 0.17% | 3,166 |
| Sep 16, 2025 | 5.50 | 6.03 | 5.50 | 5.99 | 5.99 | 3.99% | 957 |
| Sep 15, 2025 | 6.09 | 6.13 | 5.69 | 5.76 | 5.76 | -3.52% | 2,890 |
| Sep 12, 2025 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -0.33% | 1,037 |
| Sep 11, 2025 | 5.88 | 5.99 | 5.61 | 5.99 | 5.99 | 1.87% | 1,175 |
| Sep 10, 2025 | 5.97 | 5.97 | 5.66 | 5.88 | 5.88 | -1.18% | 1,376 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.70 | 5.95 | 5.95 | -0.67% | 7,155 |
| Sep 8, 2025 | 6.07 | 6.07 | 5.70 | 5.99 | 5.99 | 0.67% | 1,069 |