Gujarat Lease Financing Limited (BOM:500174)
India · Delayed Price · Currency is INR 5.44
+0.07 (1.30%)
At close: Oct 7, 2026
BOM:500174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.40 | 5.63 | 5.17 | 5.44 | 5.44 | 1.30% | 8,675 |
| Oct 6, 2026 | 5.22 | 5.40 | 5.18 | 5.37 | 5.37 | -1.47% | 253 |
| Oct 5, 2026 | 5.50 | 5.50 | 5.23 | 5.45 | 5.45 | -0.91% | 645 |
| Oct 1, 2026 | 5.29 | 5.50 | 5.25 | 5.50 | 5.50 | - | 4,150 |
| Sep 30, 2026 | 5.59 | 5.63 | 5.16 | 5.50 | 5.50 | 2.42% | 4,022 |
| Sep 29, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 4.88% | 1,504 |
| Sep 28, 2026 | 5.12 | 5.25 | 5.12 | 5.12 | 5.12 | -3.21% | 1,458 |
| Sep 24, 2026 | 5.20 | 5.45 | 5.20 | 5.29 | 5.29 | 0.76% | 59 |
| Sep 23, 2026 | 5.15 | 5.25 | 4.90 | 5.25 | 5.25 | 1.94% | 613 |
| Sep 22, 2026 | 5.12 | 5.15 | 4.91 | 5.15 | 5.15 | 0.59% | 172 |
| Sep 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.66% | 5 |
| Sep 17, 2026 | 5.49 | 5.49 | 5.01 | 5.37 | 5.37 | 2.09% | 2,123 |
| Sep 16, 2026 | 5.26 | 5.26 | 5.01 | 5.26 | 5.26 | 2.73% | 585 |
| Sep 15, 2026 | 4.86 | 5.12 | 4.86 | 5.12 | 5.12 | 0.99% | 1,200 |
| Sep 11, 2026 | 5.10 | 5.25 | 5.07 | 5.07 | 5.07 | -4.88% | 4,894 |
| Sep 10, 2026 | 5.59 | 5.59 | 5.32 | 5.33 | 5.33 | -4.82% | 885 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -3.45% | 31 |
| Sep 8, 2026 | 5.80 | 6.01 | 5.80 | 5.80 | 5.80 | -2.52% | 2,698 |
| Sep 3, 2026 | 5.66 | 6.19 | 5.66 | 5.95 | 5.95 | - | 1,069 |
| Sep 2, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | -0.50% | 70 |
| Sep 1, 2026 | 6.25 | 6.25 | 5.97 | 5.98 | 5.98 | -0.33% | 900 |
| Aug 31, 2026 | 6.15 | 6.15 | 5.61 | 6.00 | 6.00 | 1.87% | 746 |
| Aug 28, 2026 | 5.74 | 5.89 | 5.74 | 5.89 | 5.89 | - | 31 |
| Aug 27, 2026 | 5.61 | 5.89 | 5.61 | 5.89 | 5.89 | - | 225 |
| Aug 25, 2026 | 5.90 | 6.00 | 5.62 | 5.89 | 5.89 | -0.17% | 1,102 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 150 |
| 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 |