Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 8.13
+0.36 (4.63%)
At close: Aug 21, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.29 | 8.29 | 7.77 | 8.13 | 8.13 | 4.63% | 16,840 |
| Aug 20, 2026 | 7.93 | 7.95 | 7.52 | 7.77 | 7.77 | 3.88% | 14,692 |
| Aug 19, 2026 | 7.98 | 7.99 | 7.06 | 7.48 | 7.48 | -5.20% | 42,845 |
| Aug 18, 2026 | 7.66 | 7.98 | 7.57 | 7.89 | 7.89 | 2.73% | 11,534 |
| Aug 17, 2026 | 8.00 | 8.11 | 7.52 | 7.68 | 7.68 | -3.15% | 7,779 |
| Aug 14, 2026 | 7.55 | 8.37 | 7.55 | 7.93 | 7.93 | 2.85% | 11,824 |
| Aug 13, 2026 | 8.15 | 8.49 | 7.50 | 7.71 | 7.71 | -5.05% | 6,957 |
| Aug 12, 2026 | 8.48 | 8.48 | 7.51 | 8.12 | 8.12 | 2.14% | 8,983 |
| Aug 11, 2026 | 8.27 | 8.27 | 7.50 | 7.95 | 7.95 | 0.25% | 3,239 |
| Aug 10, 2026 | 7.92 | 8.28 | 7.80 | 7.93 | 7.93 | -2.22% | 17,211 |
| Aug 7, 2026 | 8.49 | 8.49 | 7.90 | 8.11 | 8.11 | -3.45% | 29,283 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 0.24% | 7,113 |
| Aug 5, 2026 | 8.60 | 8.60 | 8.13 | 8.38 | 8.38 | -0.24% | 3,350 |
| Aug 4, 2026 | 8.65 | 8.65 | 8.10 | 8.40 | 8.40 | -0.83% | 997 |
| Aug 3, 2026 | 8.40 | 8.59 | 8.35 | 8.47 | 8.47 | 0.95% | 10,511 |
| Jul 31, 2026 | 8.73 | 8.73 | 8.00 | 8.39 | 8.39 | -0.12% | 4,574 |
| Jul 30, 2026 | 8.50 | 8.50 | 7.18 | 8.40 | 8.40 | 2.94% | 8,639 |
| Jul 29, 2026 | 8.39 | 8.65 | 8.01 | 8.16 | 8.16 | 0.12% | 3,820 |
| Jul 28, 2026 | 8.93 | 8.93 | 8.09 | 8.15 | 8.15 | -3.09% | 13,722 |
| Jul 27, 2026 | 8.97 | 8.97 | 8.03 | 8.41 | 8.41 | -0.59% | 6,808 |
| Jul 24, 2026 | 8.81 | 8.92 | 8.30 | 8.46 | 8.46 | 0.24% | 10,733 |
| Jul 23, 2026 | 9.34 | 9.34 | 8.11 | 8.44 | 8.44 | -2.99% | 52,016 |
| Jul 22, 2026 | 8.51 | 8.99 | 8.44 | 8.70 | 8.70 | 1.16% | 11,758 |
| Jul 21, 2026 | 9.19 | 9.37 | 8.51 | 8.60 | 8.60 | -7.33% | 41,042 |
| Jul 20, 2026 | 9.89 | 9.99 | 9.00 | 9.28 | 9.28 | -0.75% | 27,253 |
| Jul 17, 2026 | 8.80 | 9.46 | 8.80 | 9.35 | 9.35 | 6.01% | 18,818 |
| Jul 16, 2026 | 9.00 | 9.40 | 8.71 | 8.82 | 8.82 | -2.33% | 9,579 |
| Jul 15, 2026 | 9.48 | 9.69 | 8.75 | 9.03 | 9.03 | -4.04% | 21,778 |
| Jul 14, 2026 | 9.79 | 9.79 | 9.25 | 9.41 | 9.41 | -0.42% | 5,411 |
| Jul 13, 2026 | 9.90 | 10.25 | 9.16 | 9.45 | 9.45 | -2.17% | 21,648 |
| Jul 10, 2026 | 9.30 | 9.95 | 9.30 | 9.66 | 9.66 | 3.32% | 49,861 |
| Jul 9, 2026 | 9.46 | 9.79 | 9.11 | 9.35 | 9.35 | 0.86% | 42,182 |
| Jul 8, 2026 | 9.11 | 9.56 | 8.60 | 9.27 | 9.27 | 1.76% | 53,062 |
| Jul 7, 2026 | 8.52 | 9.48 | 8.52 | 9.11 | 9.11 | 4.23% | 40,524 |
| Jul 6, 2026 | 8.40 | 8.97 | 8.20 | 8.74 | 8.74 | 4.05% | 9,415 |
| Jul 3, 2026 | 8.92 | 9.50 | 8.00 | 8.40 | 8.40 | -5.83% | 78,036 |
| Jul 2, 2026 | 9.40 | 9.83 | 8.85 | 8.92 | 8.92 | -4.50% | 3,466 |
| Jul 1, 2026 | 9.66 | 9.66 | 9.01 | 9.34 | 9.34 | 3.09% | 8,242 |
| Jun 30, 2026 | 9.04 | 9.60 | 8.89 | 9.06 | 9.06 | -1.74% | 23,262 |
| Jun 29, 2026 | 10.00 | 10.00 | 8.71 | 9.22 | 9.22 | -1.81% | 73,174 |
| Jun 25, 2026 | 10.80 | 10.80 | 9.16 | 9.39 | 9.39 | 2.51% | 16,421 |
| Jun 24, 2026 | 9.75 | 11.10 | 8.72 | 9.16 | 9.16 | -4.08% | 55,934 |
| Jun 23, 2026 | 9.69 | 9.71 | 9.39 | 9.55 | 9.55 | 1.70% | 14,299 |
| Jun 22, 2026 | 9.70 | 9.70 | 8.67 | 9.39 | 9.39 | 3.64% | 23,502 |
| 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 |