Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 10.09
+0.47 (4.89%)
At close: Aug 1, 2025
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.10 | 10.10 | 9.99 | 10.09 | 10.09 | 4.89% | 124,921 |
| Jul 31, 2025 | 9.62 | 9.62 | 8.72 | 9.62 | 9.62 | 4.91% | 146,430 |
| Jul 30, 2025 | 9.17 | 9.17 | 9.05 | 9.17 | 9.17 | 4.92% | 370,247 |
| Jul 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.92% | 6,462 |
| Jul 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4.91% | 13,384 |
| Jul 25, 2025 | 7.57 | 7.94 | 7.20 | 7.94 | 7.94 | 4.89% | 316,725 |
| Jul 24, 2025 | 7.93 | 7.94 | 7.54 | 7.57 | 7.57 | -4.54% | 1,644 |
| Jul 23, 2025 | 8.12 | 8.25 | 7.93 | 7.93 | 7.93 | - | 732 |
| Jul 22, 2025 | 7.57 | 7.94 | 7.20 | 7.93 | 7.93 | 4.76% | 1,143 |
| Jul 21, 2025 | 7.57 | 7.57 | 7.23 | 7.57 | 7.57 | -0.39% | 134 |
| Jul 18, 2025 | 8.25 | 8.25 | 7.60 | 7.60 | 7.60 | -5.00% | 9,219 |
| Jul 17, 2025 | 8.03 | 8.03 | 7.60 | 8.00 | 8.00 | - | 879 |
| Jul 16, 2025 | 7.99 | 8.00 | 7.98 | 8.00 | 8.00 | 0.63% | 555 |
| Jul 15, 2025 | 8.11 | 8.11 | 7.87 | 7.95 | 7.95 | -1.97% | 2,192 |
| Jul 14, 2025 | 8.74 | 8.74 | 8.11 | 8.11 | 8.11 | -4.92% | 1,234 |
| Jul 11, 2025 | 8.33 | 8.74 | 7.92 | 8.53 | 8.53 | 2.40% | 1,953 |
| Jul 10, 2025 | 8.40 | 8.40 | 7.63 | 8.33 | 8.33 | 4.13% | 1,463 |
| Jul 9, 2025 | 8.00 | 8.04 | 7.95 | 8.00 | 8.00 | 3.36% | 1,694 |
| Jul 8, 2025 | 8.35 | 8.35 | 7.72 | 7.74 | 7.74 | -3.25% | 613 |
| Jul 7, 2025 | 8.00 | 8.00 | 7.60 | 8.00 | 8.00 | - | 6,397 |
| Jul 4, 2025 | 8.20 | 8.20 | 7.79 | 8.00 | 8.00 | -2.44% | 4,310 |
| Jul 3, 2025 | 8.20 | 9.00 | 8.20 | 8.20 | 8.20 | -4.98% | 10,740 |
| Jul 2, 2025 | 9.08 | 9.53 | 8.63 | 8.63 | 8.63 | -4.96% | 5,114 |
| Jul 1, 2025 | 9.10 | 9.10 | 8.52 | 9.08 | 9.08 | 4.25% | 941 |
| Jun 30, 2025 | 8.67 | 9.00 | 8.48 | 8.71 | 8.71 | 0.46% | 4,313 |
| Jun 27, 2025 | 8.67 | 8.67 | 8.04 | 8.67 | 8.67 | 2.48% | 9,281 |
| Jun 26, 2025 | 7.68 | 8.48 | 7.68 | 8.46 | 8.46 | 4.70% | 1,583 |
| Jun 25, 2025 | 8.80 | 8.80 | 8.03 | 8.08 | 8.08 | -4.38% | 7,389 |
| Jun 24, 2025 | 8.15 | 8.48 | 7.75 | 8.45 | 8.45 | 3.68% | 4,349 |
| Jun 23, 2025 | 7.80 | 8.18 | 7.41 | 8.15 | 8.15 | 4.49% | 2,122 |
| Jun 20, 2025 | 7.62 | 8.36 | 7.62 | 7.80 | 7.80 | -2.13% | 1,471 |
| Jun 19, 2025 | 7.80 | 8.56 | 7.80 | 7.97 | 7.97 | -2.57% | 1,638 |
| Jun 18, 2025 | 8.35 | 8.71 | 7.90 | 8.18 | 8.18 | -1.56% | 3,643 |
| Jun 17, 2025 | 8.31 | 8.31 | 8.15 | 8.31 | 8.31 | 2.47% | 515 |
| Jun 16, 2025 | 8.31 | 8.31 | 7.75 | 8.11 | 8.11 | -0.49% | 769 |
| Jun 13, 2025 | 8.54 | 8.54 | 8.15 | 8.15 | 8.15 | 0.12% | 10,203 |
| Jun 12, 2025 | 8.29 | 8.29 | 7.52 | 8.14 | 8.14 | 3.04% | 2,160 |
| Jun 11, 2025 | 8.60 | 8.60 | 7.90 | 7.90 | 7.90 | -4.13% | 4,930 |
| Jun 10, 2025 | 8.15 | 8.38 | 7.96 | 8.24 | 8.24 | 3.13% | 2,907 |
| Jun 9, 2025 | 8.13 | 8.13 | 7.60 | 7.99 | 7.99 | -0.12% | 9,105 |
| Jun 6, 2025 | 8.50 | 8.50 | 7.92 | 8.00 | 8.00 | -3.96% | 2,238 |
| Jun 5, 2025 | 8.37 | 8.37 | 7.59 | 8.33 | 8.33 | 4.39% | 1,579 |
| Jun 4, 2025 | 7.26 | 7.98 | 7.25 | 7.98 | 7.98 | 5.00% | 7,016 |
| Jun 3, 2025 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 5,774 |
| Jun 2, 2025 | 8.15 | 8.15 | 7.60 | 8.00 | 8.00 | 0.13% | 1,591 |
| May 30, 2025 | 8.01 | 8.01 | 7.25 | 7.99 | 7.99 | 4.72% | 29,254 |
| May 29, 2025 | 7.42 | 7.63 | 7.42 | 7.63 | 7.63 | 4.95% | 6 |
| May 28, 2025 | 7.61 | 7.99 | 7.25 | 7.27 | 7.27 | -4.47% | 819 |
| May 27, 2025 | 7.25 | 7.61 | 7.25 | 7.61 | 7.61 | 4.97% | 36 |
| May 26, 2025 | 7.65 | 7.87 | 7.25 | 7.25 | 7.25 | -3.33% | 920 |