Gujarat Lease Financing Limited (BOM:500174)
India · Delayed Price · Currency is INR 6.88
-0.36 (-4.97%)
At close: Jun 18, 2026
BOM:500174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.00 | 7.48 | 6.88 | 6.88 | 6.88 | -4.97% | 6,588 |
| Jun 17, 2026 | 7.34 | 7.34 | 6.80 | 7.24 | 7.24 | 3.43% | 5,193 |
| Jun 16, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 4.95% | 10,993 |
| Jun 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.30% | 19 |
| Jun 12, 2026 | 6.50 | 6.78 | 6.50 | 6.69 | 6.69 | -2.19% | 501 |
| Jun 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.87% | 206 |
| Jun 9, 2026 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 3.60% | 138 |
| Jun 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.98% | 182 |
| May 29, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.94% | 757 |
| May 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.98% | 1,152 |
| May 26, 2026 | 7.22 | 7.22 | 7.08 | 7.08 | 7.08 | - | 400 |
| May 20, 2026 | 7.24 | 7.24 | 7.05 | 7.08 | 7.08 | -0.28% | 1,257 |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 100 |
| May 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.96% | 26 |
| May 6, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.89% | 30 |
| May 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.98% | 500 |
| Apr 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.95% | 58 |
| Apr 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.91% | 888 |
| Apr 28, 2026 | 7.50 | 7.89 | 7.25 | 7.86 | 7.86 | 3.42% | 1,715 |
| Apr 27, 2026 | 7.29 | 7.69 | 6.97 | 7.60 | 7.60 | 3.68% | 3,040 |
| Apr 24, 2026 | 7.00 | 7.34 | 6.65 | 7.33 | 7.33 | 4.71% | 2,567 |
| Apr 23, 2026 | 6.62 | 7.00 | 6.62 | 7.00 | 7.00 | 3.86% | 10,114 |
| Apr 22, 2026 | 6.55 | 6.74 | 6.55 | 6.74 | 6.74 | 4.98% | 2,227 |
| Apr 21, 2026 | 6.13 | 6.43 | 6.13 | 6.42 | 6.42 | 4.73% | 6,214 |
| Apr 20, 2026 | 5.72 | 6.14 | 5.72 | 6.13 | 6.13 | 2.51% | 96 |
| Apr 17, 2026 | 5.62 | 5.98 | 5.62 | 5.98 | 5.98 | 4.91% | 3,149 |
| Apr 16, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -0.52% | 2,050 |
| Apr 15, 2026 | 5.46 | 5.73 | 5.26 | 5.73 | 5.73 | 4.95% | 3,673 |
| Apr 13, 2026 | 5.54 | 5.54 | 5.13 | 5.46 | 5.46 | 3.41% | 5,781 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.86% | 1,000 |
| Apr 8, 2026 | 5.32 | 5.55 | 5.32 | 5.55 | 5.55 | 4.32% | 600 |
| Apr 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 50 |
| Apr 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 387 |
| Mar 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 51 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 5 |
| Mar 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | 3,000 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 55 |
| Mar 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 304 |
| Feb 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 300 |
| Feb 24, 2026 | 7.74 | 7.74 | 7.22 | 7.22 | 7.22 | -4.87% | 810 |
| Feb 23, 2026 | 7.25 | 7.60 | 7.25 | 7.59 | 7.59 | 4.69% | 605 |
| Feb 20, 2026 | 7.32 | 7.32 | 6.83 | 7.25 | 7.25 | 0.97% | 1,705 |
| Feb 19, 2026 | 7.29 | 7.35 | 7.11 | 7.18 | 7.18 | 2.57% | 2,137 |
| Feb 18, 2026 | 7.17 | 7.21 | 7.00 | 7.00 | 7.00 | 1.89% | 18,317 |
| Feb 17, 2026 | 6.67 | 6.87 | 6.60 | 6.87 | 6.87 | 4.57% | 3,064 |
| Feb 16, 2026 | 6.57 | 6.57 | 6.36 | 6.57 | 6.57 | 4.95% | 4,813 |
| 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 |