Golden Legand Leasing and Finance Limited (BOM:509024)
India · Delayed Price · Currency is INR 7.90
+0.31 (4.08%)
At close: Oct 1, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.00 | 8.00 | 7.22 | 7.90 | 7.90 | 4.08% | 2,465 |
| Sep 30, 2026 | 7.49 | 7.60 | 7.21 | 7.59 | 7.59 | 1.47% | 11,745 |
| Sep 29, 2026 | 7.09 | 7.51 | 7.09 | 7.48 | 7.48 | 1.22% | 8,406 |
| Sep 28, 2026 | 7.59 | 7.65 | 7.20 | 7.39 | 7.39 | -0.14% | 8,163 |
| Sep 25, 2026 | 7.63 | 7.63 | 7.16 | 7.40 | 7.40 | -3.01% | 11,765 |
| Sep 24, 2026 | 7.67 | 7.67 | 7.32 | 7.63 | 7.63 | 2.01% | 1,559 |
| Sep 23, 2026 | 7.74 | 7.74 | 7.12 | 7.48 | 7.48 | 1.49% | 24,134 |
| Sep 22, 2026 | 7.80 | 7.80 | 7.35 | 7.37 | 7.37 | -0.41% | 16,542 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.10 | 7.40 | 7.40 | -5.61% | 10,120 |
| Sep 18, 2026 | 7.99 | 7.99 | 7.53 | 7.84 | 7.84 | -0.38% | 2,380 |
| Sep 17, 2026 | 7.55 | 7.87 | 7.52 | 7.87 | 7.87 | 4.65% | 1,819 |
| Sep 16, 2026 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | -4.81% | 2,632 |
| Sep 15, 2026 | 7.88 | 8.00 | 7.50 | 7.90 | 7.90 | 0.25% | 1,972 |
| Sep 11, 2026 | 7.77 | 7.96 | 7.31 | 7.88 | 7.88 | 5.21% | 7,605 |
| Sep 10, 2026 | 7.86 | 7.89 | 7.31 | 7.49 | 7.49 | -4.34% | 5,171 |
| Sep 9, 2026 | 8.15 | 8.15 | 7.53 | 7.83 | 7.83 | -1.51% | 4,281 |
| Sep 8, 2026 | 7.50 | 7.98 | 7.50 | 7.95 | 7.95 | 5.30% | 10,968 |
| Sep 7, 2026 | 8.15 | 8.40 | 7.49 | 7.55 | 7.55 | -6.91% | 21,512 |
| Sep 4, 2026 | 8.50 | 8.50 | 7.96 | 8.11 | 8.11 | 1.88% | 22,575 |
| Sep 3, 2026 | 7.99 | 7.99 | 7.55 | 7.96 | 7.96 | 5.57% | 4,788 |
| Sep 2, 2026 | 8.32 | 8.32 | 7.35 | 7.54 | 7.54 | -7.14% | 17,343 |
| Sep 1, 2026 | 8.59 | 8.59 | 7.86 | 8.12 | 8.12 | 0.25% | 7,532 |
| Aug 31, 2026 | 8.32 | 8.59 | 8.00 | 8.10 | 8.10 | -2.17% | 11,353 |
| Aug 28, 2026 | 8.69 | 8.69 | 7.56 | 8.28 | 8.28 | 1.97% | 17,137 |
| Aug 27, 2026 | 8.50 | 8.50 | 7.25 | 8.12 | 8.12 | - | 10,661 |
| Aug 26, 2026 | 8.26 | 8.26 | 7.58 | 8.12 | 8.12 | 1.37% | 16,618 |
| Aug 25, 2026 | 7.81 | 8.10 | 7.80 | 8.01 | 8.01 | 2.56% | 2,959 |
| Aug 24, 2026 | 8.13 | 8.39 | 7.30 | 7.81 | 7.81 | -3.94% | 12,398 |
| 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 |