Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 8.41
-0.02 (-0.24%)
At close: May 8, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 10.85 | 10.85 | 9.48 | 9.64 | 9.64 | -2.72% | 27,026 |
| Apr 6, 2026 | 10.70 | 10.70 | 9.73 | 9.91 | 9.91 | 2.27% | 11,225 |
| Apr 2, 2026 | 9.92 | 10.97 | 9.11 | 9.69 | 9.69 | -0.41% | 14,286 |
| Apr 1, 2026 | 10.15 | 10.15 | 9.45 | 9.73 | 9.73 | 5.08% | 23,269 |
| Mar 30, 2026 | 9.30 | 10.49 | 8.06 | 9.26 | 9.26 | 5.47% | 54,401 |
| Mar 27, 2026 | 8.26 | 8.90 | 8.07 | 8.78 | 8.78 | 7.60% | 11,204 |
| Mar 25, 2026 | 8.09 | 8.28 | 7.78 | 8.16 | 8.16 | 5.56% | 15,283 |
| Mar 24, 2026 | 8.58 | 9.35 | 7.50 | 7.73 | 7.73 | -15.05% | 98,726 |
| Mar 23, 2026 | 9.11 | 9.63 | 8.05 | 9.10 | 9.10 | -1.94% | 20,648 |
| Mar 20, 2026 | 10.69 | 10.69 | 9.03 | 9.28 | 9.28 | -11.03% | 66,208 |
| Mar 19, 2026 | 10.25 | 10.44 | 10.25 | 10.43 | 10.43 | 1.76% | 6,351 |
| Mar 18, 2026 | 9.84 | 10.74 | 9.84 | 10.25 | 10.25 | 3.96% | 35,067 |
| Mar 17, 2026 | 10.60 | 11.19 | 8.85 | 9.86 | 9.86 | -3.52% | 29,246 |
| Mar 16, 2026 | 10.03 | 11.00 | 10.03 | 10.22 | 10.22 | -3.95% | 1,987 |
| Mar 13, 2026 | 10.39 | 10.79 | 9.88 | 10.64 | 10.64 | 4.21% | 3,988 |
| Mar 12, 2026 | 9.92 | 11.00 | 9.91 | 10.21 | 10.21 | 0.29% | 9,965 |
| Mar 11, 2026 | 10.33 | 10.33 | 9.11 | 10.18 | 10.18 | 0.49% | 58,030 |
| Mar 10, 2026 | 10.35 | 10.35 | 10.00 | 10.13 | 10.13 | 0.30% | 4,843 |
| Mar 9, 2026 | 10.12 | 10.70 | 10.00 | 10.10 | 10.10 | 2.23% | 8,544 |
| 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 |