Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 9.06
-0.15 (-1.63%)
At close: Jun 19, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.60 | 9.60 | 8.84 | 9.06 | 9.06 | -1.63% | 10,112 |
| Jun 18, 2026 | 9.49 | 9.79 | 8.66 | 9.21 | 9.21 | -0.97% | 25,426 |
| Jun 17, 2026 | 9.00 | 9.50 | 8.65 | 9.30 | 9.30 | 3.56% | 37,162 |
| Jun 16, 2026 | 9.30 | 9.30 | 8.61 | 8.98 | 8.98 | -0.66% | 4,708 |
| Jun 15, 2026 | 9.44 | 9.44 | 8.00 | 9.04 | 9.04 | 2.61% | 33,790 |
| Jun 12, 2026 | 9.65 | 9.65 | 8.73 | 8.81 | 8.81 | -3.82% | 5,267 |
| Jun 11, 2026 | 9.00 | 9.29 | 8.76 | 9.16 | 9.16 | 1.78% | 3,187 |
| Jun 10, 2026 | 9.05 | 9.27 | 8.57 | 9.00 | 9.00 | -0.55% | 12,189 |
| Jun 9, 2026 | 8.75 | 9.10 | 8.75 | 9.05 | 9.05 | 0.56% | 8,566 |
| Jun 8, 2026 | 8.92 | 9.47 | 8.62 | 9.00 | 9.00 | 3.21% | 10,276 |
| Jun 5, 2026 | 8.72 | 8.99 | 8.35 | 8.72 | 8.72 | 0.23% | 9,724 |
| Jun 4, 2026 | 8.70 | 9.17 | 8.10 | 8.70 | 8.70 | -2.14% | 16,709 |
| Jun 3, 2026 | 9.95 | 9.95 | 8.01 | 8.89 | 8.89 | -7.30% | 40,963 |
| Jun 2, 2026 | 9.43 | 9.88 | 8.85 | 9.59 | 9.59 | 1.70% | 10,440 |
| Jun 1, 2026 | 8.89 | 9.99 | 8.89 | 9.43 | 9.43 | 3.06% | 3,708 |
| May 29, 2026 | 10.51 | 10.51 | 8.60 | 9.15 | 9.15 | -0.54% | 45,298 |
| May 27, 2026 | 8.85 | 10.68 | 8.85 | 9.20 | 9.20 | -1.60% | 20,904 |
| May 26, 2026 | 8.76 | 9.47 | 8.76 | 9.35 | 9.35 | 6.98% | 3,405 |
| May 25, 2026 | 8.62 | 9.70 | 8.62 | 8.74 | 8.74 | -2.78% | 8,622 |
| May 22, 2026 | 8.70 | 9.09 | 8.50 | 8.99 | 8.99 | 6.26% | 4,389 |
| May 21, 2026 | 8.26 | 8.80 | 8.26 | 8.46 | 8.46 | 0.83% | 11,865 |
| May 20, 2026 | 8.19 | 8.79 | 8.19 | 8.39 | 8.39 | -0.12% | 4,940 |
| May 19, 2026 | 8.75 | 8.75 | 8.22 | 8.40 | 8.40 | - | 1,402 |
| May 18, 2026 | 8.98 | 8.98 | 8.15 | 8.40 | 8.40 | -3.67% | 9,684 |
| May 15, 2026 | 8.66 | 8.89 | 8.31 | 8.72 | 8.72 | -0.80% | 28,380 |
| May 14, 2026 | 8.89 | 8.89 | 8.42 | 8.79 | 8.79 | 1.27% | 12,614 |
| May 13, 2026 | 9.04 | 9.04 | 8.61 | 8.68 | 8.68 | -0.23% | 4,035 |
| May 12, 2026 | 8.69 | 9.29 | 8.32 | 8.70 | 8.70 | 2.59% | 22,788 |
| May 11, 2026 | 8.99 | 8.99 | 8.41 | 8.48 | 8.48 | 0.83% | 27,485 |
| May 8, 2026 | 8.99 | 8.99 | 8.30 | 8.41 | 8.41 | -0.24% | 24,656 |
| May 7, 2026 | 8.84 | 8.84 | 8.36 | 8.43 | 8.43 | 3.31% | 14,110 |
| May 6, 2026 | 8.12 | 8.79 | 7.66 | 8.16 | 8.16 | -0.49% | 14,708 |
| May 5, 2026 | 8.40 | 8.82 | 8.12 | 8.20 | 8.20 | - | 12,822 |
| May 4, 2026 | 8.60 | 8.96 | 8.04 | 8.20 | 8.20 | -4.43% | 6,146 |
| Apr 30, 2026 | 8.81 | 8.81 | 8.50 | 8.58 | 8.58 | -0.23% | 3,133 |
| Apr 29, 2026 | 8.26 | 8.84 | 8.26 | 8.60 | 8.60 | 2.99% | 1,541 |
| Apr 28, 2026 | 9.09 | 9.10 | 7.60 | 8.35 | 8.35 | -7.73% | 15,776 |
| Apr 27, 2026 | 9.73 | 9.73 | 8.55 | 9.05 | 9.05 | - | 6,272 |
| Apr 24, 2026 | 9.30 | 9.30 | 8.83 | 9.05 | 9.05 | -2.69% | 5,659 |
| Apr 23, 2026 | 9.10 | 9.89 | 9.00 | 9.30 | 9.30 | 2.65% | 24,197 |
| Apr 22, 2026 | 8.86 | 10.08 | 8.60 | 9.06 | 9.06 | -2.16% | 38,755 |
| Apr 21, 2026 | 9.03 | 9.40 | 9.00 | 9.26 | 9.26 | 2.55% | 16,291 |
| Apr 20, 2026 | 9.30 | 9.30 | 8.99 | 9.03 | 9.03 | 0.78% | 15,324 |
| Apr 17, 2026 | 9.50 | 9.50 | 8.85 | 8.96 | 8.96 | -1.43% | 66,312 |
| Apr 16, 2026 | 8.79 | 9.65 | 8.79 | 9.09 | 9.09 | - | 36,330 |
| Apr 15, 2026 | 10.18 | 10.25 | 8.75 | 9.09 | 9.09 | -2.78% | 115,089 |
| Apr 13, 2026 | 9.56 | 9.90 | 8.50 | 9.35 | 9.35 | -2.20% | 28,842 |
| Apr 10, 2026 | 9.30 | 10.17 | 9.25 | 9.56 | 9.56 | 2.80% | 35,711 |
| Apr 9, 2026 | 9.40 | 9.40 | 8.33 | 9.30 | 9.30 | 5.92% | 9,543 |
| Apr 8, 2026 | 9.68 | 10.68 | 8.55 | 8.78 | 8.78 | -8.92% | 25,813 |