Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 9.88
-0.31 (-3.04%)
At close: Mar 6, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.39 | 11.50 | 9.38 | 9.88 | 9.88 | -3.04% | 20,647 |
| Mar 5, 2026 | 10.89 | 10.89 | 10.05 | 10.19 | 10.19 | 1.70% | 8,264 |
| Mar 4, 2026 | 11.12 | 11.76 | 9.60 | 10.02 | 10.02 | -9.40% | 39,331 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.26 | 11.06 | 11.06 | 3.17% | 28,947 |
| Feb 27, 2026 | 10.57 | 11.40 | 10.13 | 10.72 | 10.72 | 2.29% | 18,224 |
| Feb 26, 2026 | 9.67 | 11.45 | 9.67 | 10.48 | 10.48 | 9.05% | 33,892 |
| Feb 25, 2026 | 10.94 | 11.00 | 9.60 | 9.61 | 9.61 | -10.44% | 16,499 |
| Feb 24, 2026 | 11.70 | 11.70 | 10.69 | 10.73 | 10.73 | -5.04% | 7,372 |
| Feb 23, 2026 | 10.99 | 11.70 | 10.50 | 11.30 | 11.30 | 1.80% | 9,687 |
| Feb 20, 2026 | 11.49 | 12.00 | 10.65 | 11.10 | 11.10 | -3.39% | 4,421 |
| Feb 19, 2026 | 11.34 | 12.00 | 10.62 | 11.49 | 11.49 | 3.79% | 9,954 |
| Feb 18, 2026 | 11.33 | 11.85 | 11.05 | 11.07 | 11.07 | -1.34% | 5,152 |
| Feb 17, 2026 | 11.62 | 12.47 | 10.52 | 11.22 | 11.22 | -3.44% | 23,762 |
| Feb 16, 2026 | 14.66 | 14.66 | 11.00 | 11.62 | 11.62 | -7.19% | 31,741 |
| Feb 13, 2026 | 12.00 | 12.60 | 11.35 | 12.52 | 12.52 | 2.12% | 20,340 |
| Feb 12, 2026 | 12.19 | 12.97 | 12.10 | 12.26 | 12.26 | 0.57% | 39,959 |
| Feb 11, 2026 | 13.75 | 13.75 | 12.00 | 12.19 | 12.19 | -9.17% | 89,789 |
| Feb 10, 2026 | 13.80 | 13.80 | 12.36 | 13.42 | 13.42 | 11.28% | 71,137 |
| Feb 9, 2026 | 15.17 | 15.17 | 11.67 | 12.06 | 12.06 | -4.66% | 28,189 |
| Feb 6, 2026 | 12.68 | 15.21 | 11.30 | 12.65 | 12.65 | -0.24% | 29,023 |
| Feb 5, 2026 | 11.69 | 13.20 | 11.02 | 12.68 | 12.68 | 14.75% | 98,245 |
| Feb 4, 2026 | 11.41 | 12.00 | 10.91 | 11.05 | 11.05 | -3.16% | 9,539 |
| Feb 3, 2026 | 10.93 | 11.99 | 10.61 | 11.41 | 11.41 | 4.39% | 14,909 |
| Feb 2, 2026 | 12.04 | 12.04 | 10.52 | 10.93 | 10.93 | -0.73% | 24,269 |
| Feb 1, 2026 | 11.80 | 12.12 | 10.92 | 11.01 | 11.01 | -0.27% | 13,799 |
| Jan 30, 2026 | 11.20 | 11.50 | 10.45 | 11.04 | 11.04 | -1.43% | 17,374 |
| Jan 29, 2026 | 10.51 | 11.30 | 10.51 | 11.20 | 11.20 | 3.80% | 23,095 |
| Jan 28, 2026 | 10.50 | 11.35 | 10.50 | 10.79 | 10.79 | -3.40% | 8,030 |
| Jan 27, 2026 | 11.34 | 12.00 | 10.60 | 11.17 | 11.17 | -1.50% | 17,056 |
| Jan 23, 2026 | 10.99 | 11.48 | 10.67 | 11.34 | 11.34 | 7.28% | 21,811 |
| Jan 22, 2026 | 10.48 | 10.60 | 9.15 | 10.57 | 10.57 | 8.97% | 11,015 |
| Jan 21, 2026 | 10.63 | 11.00 | 9.50 | 9.70 | 9.70 | -6.55% | 60,285 |
| Jan 20, 2026 | 10.26 | 11.28 | 10.26 | 10.38 | 10.38 | -5.55% | 12,329 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.70 | 10.99 | 10.99 | -1.52% | 12,063 |
| Jan 16, 2026 | 11.49 | 11.88 | 10.90 | 11.16 | 11.16 | -0.89% | 28,620 |
| Jan 14, 2026 | 11.57 | 12.30 | 10.81 | 11.26 | 11.26 | -0.27% | 17,511 |
| Jan 13, 2026 | 9.90 | 11.48 | 9.90 | 11.29 | 11.29 | 5.42% | 4,705 |
| Jan 12, 2026 | 11.18 | 11.84 | 10.39 | 10.71 | 10.71 | -3.69% | 9,551 |
| Jan 9, 2026 | 11.67 | 11.67 | 10.76 | 11.12 | 11.12 | -4.71% | 17,993 |
| Jan 8, 2026 | 11.58 | 12.20 | 10.80 | 11.67 | 11.67 | 3.00% | 27,311 |
| Jan 7, 2026 | 11.60 | 11.60 | 10.51 | 11.33 | 11.33 | 5.30% | 34,240 |
| Jan 6, 2026 | 11.08 | 11.88 | 10.31 | 10.76 | 10.76 | -5.70% | 49,731 |
| Jan 5, 2026 | 12.07 | 12.07 | 11.02 | 11.41 | 11.41 | -4.44% | 27,172 |
| Jan 2, 2026 | 12.51 | 12.51 | 10.83 | 11.94 | 11.94 | 4.55% | 10,220 |
| Jan 1, 2026 | 11.60 | 11.60 | 10.85 | 11.42 | 11.42 | 1.51% | 14,987 |
| Dec 31, 2025 | 11.95 | 11.95 | 11.00 | 11.25 | 11.25 | -0.53% | 31,703 |
| Dec 30, 2025 | 11.98 | 11.98 | 10.82 | 11.31 | 11.31 | -0.18% | 9,612 |
| Dec 29, 2025 | 11.77 | 12.39 | 10.69 | 11.33 | 11.33 | -3.33% | 29,699 |
| Dec 26, 2025 | 11.54 | 12.59 | 11.50 | 11.72 | 11.72 | -3.93% | 30,374 |
| Dec 24, 2025 | 11.99 | 12.35 | 11.69 | 12.20 | 12.20 | 1.75% | 6,015 |