Gujarat Lease Financing Limited (BOM:500174)
India · Delayed Price · Currency is INR 6.74
+0.32 (4.98%)
At close: Apr 22, 2026
BOM:500174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |