Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 8.39
-0.01 (-0.12%)
At close: Jul 31, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |