Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 96.20
+4.58 (5.00%)
At close: Oct 8, 2025
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 96.20 | 96.20 | 94.50 | 96.20 | 96.20 | 5.00% | 2,569 |
| Oct 7, 2025 | 94.03 | 94.50 | 89.78 | 91.62 | 91.62 | -3.05% | 3,633 |
| Oct 6, 2025 | 97.45 | 97.45 | 93.49 | 94.50 | 94.50 | -3.97% | 1,101 |
| Oct 3, 2025 | 100.40 | 100.40 | 95.00 | 98.41 | 98.41 | -1.59% | 1,135 |
| Oct 1, 2025 | 99.95 | 100.40 | 97.95 | 100.00 | 100.00 | 0.05% | 220 |
| Sep 30, 2025 | 100.00 | 100.40 | 95.20 | 99.95 | 99.95 | -0.05% | 5,350 |
| Sep 29, 2025 | 97.90 | 100.00 | 97.05 | 100.00 | 100.00 | 0.10% | 1,265 |
| Sep 26, 2025 | 97.05 | 99.90 | 97.00 | 99.90 | 99.90 | -0.05% | 443 |
| Sep 25, 2025 | 98.50 | 99.95 | 96.00 | 99.95 | 99.95 | -0.45% | 479 |
| Sep 24, 2025 | 100.50 | 101.50 | 99.00 | 100.40 | 100.40 | -0.25% | 3,396 |
| Sep 23, 2025 | 93.65 | 100.65 | 93.65 | 100.65 | 100.65 | 4.19% | 2,487 |
| Sep 22, 2025 | 95.00 | 98.40 | 95.00 | 96.60 | 96.60 | -1.48% | 2,621 |
| Sep 19, 2025 | 97.35 | 98.30 | 95.50 | 98.05 | 98.05 | 0.26% | 2,414 |
| Sep 18, 2025 | 93.45 | 97.80 | 93.45 | 97.80 | 97.80 | 4.65% | 2,577 |
| Sep 17, 2025 | 95.00 | 96.50 | 90.80 | 93.45 | 93.45 | -2.20% | 3,825 |
| Sep 16, 2025 | 95.10 | 99.80 | 95.00 | 95.55 | 95.55 | -4.26% | 7,646 |
| Sep 15, 2025 | 99.10 | 100.05 | 98.80 | 99.80 | 99.80 | 1.27% | 1,828 |
| Sep 12, 2025 | 101.20 | 101.30 | 95.00 | 98.55 | 98.55 | -1.20% | 2,157 |
| Sep 11, 2025 | 99.25 | 101.25 | 99.25 | 99.75 | 99.75 | 0.05% | 1,804 |
| Sep 10, 2025 | 104.00 | 104.00 | 98.25 | 99.70 | 99.70 | -3.58% | 5,190 |
| Sep 9, 2025 | 104.00 | 104.00 | 100.45 | 103.40 | 103.40 | 1.08% | 4,495 |
| Sep 8, 2025 | 105.00 | 105.00 | 100.20 | 102.30 | 102.30 | -2.57% | 586 |
| Sep 5, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | 2,578 |
| Sep 4, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 1,694 |
| Sep 3, 2025 | 105.00 | 106.50 | 98.90 | 106.00 | 106.00 | 1.83% | 2,829 |
| Sep 2, 2025 | 103.50 | 105.50 | 100.80 | 104.10 | 104.10 | 1.07% | 3,825 |
| Sep 1, 2025 | 100.50 | 103.50 | 97.50 | 103.00 | 103.00 | 0.49% | 5,665 |
| Aug 29, 2025 | 103.50 | 106.50 | 100.10 | 102.50 | 102.50 | -2.71% | 4,618 |
| Aug 28, 2025 | 106.50 | 110.20 | 105.30 | 105.35 | 105.35 | -4.92% | 8,967 |
| Aug 26, 2025 | 114.00 | 114.00 | 110.15 | 110.80 | 110.80 | -4.40% | 10,565 |
| Aug 25, 2025 | 115.50 | 116.90 | 111.35 | 115.90 | 115.90 | 4.09% | 36,571 |
| Aug 22, 2025 | 108.50 | 111.35 | 107.10 | 111.35 | 111.35 | 5.00% | 12,856 |
| Aug 21, 2025 | 101.50 | 106.05 | 101.50 | 106.05 | 106.05 | 5.00% | 9,812 |
| Aug 20, 2025 | 96.50 | 101.30 | 95.00 | 101.00 | 101.00 | 4.66% | 16,033 |
| Aug 19, 2025 | 92.60 | 97.20 | 92.00 | 96.50 | 96.50 | 4.21% | 8,209 |
| Aug 18, 2025 | 93.00 | 93.50 | 91.00 | 92.60 | 92.60 | 0.65% | 6,917 |
| Aug 14, 2025 | 90.30 | 92.00 | 89.00 | 92.00 | 92.00 | 1.88% | 5,104 |
| Aug 13, 2025 | 89.95 | 94.70 | 85.70 | 90.30 | 90.30 | 0.11% | 7,454 |
| Aug 12, 2025 | 90.50 | 90.50 | 87.65 | 90.20 | 90.20 | -2.12% | 6,179 |
| Aug 11, 2025 | 92.15 | 92.50 | 92.15 | 92.15 | 92.15 | -5.00% | 10,129 |
| Aug 8, 2025 | 96.55 | 97.50 | 96.55 | 97.00 | 97.00 | -4.53% | 5,639 |
| Aug 7, 2025 | 101.65 | 102.00 | 101.60 | 101.60 | 101.60 | -4.96% | 2,909 |
| Aug 6, 2025 | 113.25 | 113.25 | 106.85 | 106.90 | 106.90 | -4.94% | 5,317 |
| Aug 5, 2025 | 111.65 | 123.00 | 111.65 | 112.45 | 112.45 | -4.30% | 15,407 |
| Aug 4, 2025 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | -4.97% | 5,505 |
| Aug 1, 2025 | 130.10 | 136.60 | 123.65 | 123.65 | 123.65 | -4.97% | 6,963 |
| Jul 31, 2025 | 135.00 | 135.21 | 128.50 | 130.12 | 130.12 | -3.76% | 2,829 |
| Jul 30, 2025 | 143.00 | 143.00 | 133.80 | 135.21 | 135.21 | -3.99% | 1,939 |
| Jul 29, 2025 | 144.00 | 145.40 | 136.00 | 140.83 | 140.83 | 1.70% | 9,106 |
| Jul 28, 2025 | 138.69 | 138.72 | 130.50 | 138.48 | 138.48 | 4.81% | 5,224 |