Gujarat Lease Financing Limited (BOM:500174)
India · Delayed Price · Currency is INR 5.90
0.00 (0.00%)
At close: Aug 21, 2026
BOM:500174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.90 | 6.00 | 5.66 | 5.90 | 5.90 | - | 1,388 |
| Aug 20, 2026 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | -0.67% | 919 |
| Aug 19, 2026 | 5.88 | 6.00 | 5.60 | 5.94 | 5.94 | 1.54% | 6,523 |
| Aug 18, 2026 | 5.83 | 5.85 | 5.68 | 5.85 | 5.85 | -1.68% | 1,450 |
| Aug 17, 2026 | 5.71 | 6.00 | 5.70 | 5.95 | 5.95 | -0.83% | 1,019 |
| Aug 14, 2026 | 6.00 | 6.05 | 5.71 | 6.00 | 6.00 | - | 146 |
| Aug 13, 2026 | 5.61 | 6.00 | 5.61 | 6.00 | 6.00 | 2.04% | 405 |
| Aug 12, 2026 | 5.98 | 5.98 | 5.71 | 5.88 | 5.88 | -1.51% | 2,291 |
| Aug 11, 2026 | 5.81 | 6.00 | 5.52 | 5.97 | 5.97 | 2.75% | 1,433 |
| Aug 10, 2026 | 5.79 | 5.81 | 5.64 | 5.81 | 5.81 | 0.35% | 101 |
| Aug 6, 2026 | 5.84 | 5.84 | 5.56 | 5.79 | 5.79 | -1.03% | 221 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1 |
| Aug 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 8,691 |
| Jul 31, 2026 | 6.14 | 6.14 | 5.94 | 5.95 | 5.95 | -3.88% | 1,401 |
| Jul 30, 2026 | 6.20 | 6.20 | 6.00 | 6.19 | 6.19 | -0.80% | 365 |
| Jul 28, 2026 | 6.42 | 6.42 | 6.24 | 6.24 | 6.24 | -4.73% | 16 |
| Jul 27, 2026 | 6.39 | 6.88 | 6.24 | 6.55 | 6.55 | -0.15% | 410 |
| Jul 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% | 1 |
| Jul 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 16 |
| Jul 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.94% | 9 |
| Jul 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.76% | 1 |
| Jul 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 200 |
| Jul 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 500 |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 500 |
| Jul 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.15% | 100 |
| Jun 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | 1 |
| Jun 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.93% | 1 |
| Jun 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.41% | 881 |
| Jun 22, 2026 | 7.40 | 7.41 | 6.71 | 7.23 | 7.23 | 2.41% | 845 |
| Jun 19, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 2.62% | 3,700 |
| 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 |