Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 138.48
+6.36 (4.81%)
At close: Jul 28, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 135.03 | 140.00 | 130.93 | 132.12 | 132.12 | -4.14% | 12,882 |
| Jul 24, 2025 | 151.79 | 151.79 | 137.35 | 137.82 | 137.82 | -4.67% | 38,190 |
| Jul 23, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 5.00% | 1,955 |
| Jul 22, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | 4.99% | 1,107 |
| Jul 21, 2025 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | 5.00% | 4,887 |
| Jul 18, 2025 | 122.28 | 128.71 | 122.28 | 124.90 | 124.90 | -2.96% | 17,491 |
| Jul 17, 2025 | 129.03 | 129.03 | 128.71 | 128.71 | 128.71 | -5.00% | 3,148 |
| Jul 16, 2025 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | 5.00% | 8,293 |
| Jul 15, 2025 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | 5.00% | 1,333 |
| Jul 14, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | 5.00% | 2,873 |
| Jul 11, 2025 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | 5.00% | 4,470 |
| Jul 10, 2025 | 111.47 | 111.47 | 107.99 | 111.47 | 111.47 | 10.00% | 7,129 |
| Jul 9, 2025 | 90.10 | 101.34 | 88.11 | 101.34 | 101.34 | 10.00% | 2,972 |
| Jul 8, 2025 | 95.84 | 103.80 | 88.10 | 92.13 | 92.13 | -3.87% | 1,583 |
| Jul 7, 2025 | 96.85 | 96.85 | 84.29 | 95.84 | 95.84 | 8.67% | 3,776 |
| Jul 4, 2025 | 86.62 | 94.60 | 86.62 | 88.19 | 88.19 | 0.79% | 975 |
| Jul 3, 2025 | 96.30 | 96.30 | 85.25 | 87.50 | 87.50 | -2.70% | 569 |
| Jul 2, 2025 | 92.82 | 92.82 | 84.60 | 89.93 | 89.93 | 5.49% | 1,726 |
| Jul 1, 2025 | 85.90 | 92.46 | 84.00 | 85.25 | 85.25 | -2.74% | 2,750 |
| Jun 30, 2025 | 84.77 | 88.98 | 84.77 | 87.65 | 87.65 | 1.33% | 1,487 |
| Jun 27, 2025 | 92.06 | 92.06 | 84.00 | 86.50 | 86.50 | -1.35% | 630 |
| Jun 26, 2025 | 95.90 | 95.90 | 87.30 | 87.68 | 87.68 | -4.17% | 1,297 |
| Jun 25, 2025 | 86.96 | 91.50 | 86.96 | 91.50 | 91.50 | -0.03% | 4,505 |
| Jun 24, 2025 | 97.21 | 98.00 | 90.55 | 91.53 | 91.53 | -3.96% | 228 |
| Jun 23, 2025 | 100.10 | 100.10 | 95.15 | 95.30 | 95.30 | -4.80% | 1,246 |
| Jun 20, 2025 | 99.50 | 101.80 | 97.51 | 100.10 | 100.10 | 0.60% | 1,006 |
| Jun 19, 2025 | 99.37 | 105.80 | 99.37 | 99.50 | 99.50 | -4.88% | 2,895 |
| Jun 18, 2025 | 99.75 | 104.87 | 99.75 | 104.60 | 104.60 | -0.38% | 3,066 |
| Jun 17, 2025 | 97.85 | 106.99 | 97.85 | 105.00 | 105.00 | 1.94% | 4,834 |
| Jun 16, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 4.99% | 8,029 |
| Jun 13, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 2.00% | 1,350 |
| Jun 12, 2025 | 96.00 | 96.18 | 96.00 | 96.18 | 96.18 | 1.99% | 1,044 |
| Jun 11, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.99% | 2,027 |
| Jun 10, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 2.00% | 1,891 |
| Jun 9, 2025 | 87.12 | 90.65 | 87.12 | 90.65 | 90.65 | 1.99% | 3,126 |
| Jun 6, 2025 | 88.43 | 88.88 | 88.43 | 88.88 | 88.88 | 0.51% | 1,428 |
| Jun 5, 2025 | 86.00 | 88.43 | 86.00 | 88.43 | 88.43 | 2.00% | 768 |
| Jun 4, 2025 | 88.43 | 88.43 | 86.70 | 86.70 | 86.70 | - | 374 |
| Jun 3, 2025 | 86.71 | 86.71 | 86.70 | 86.70 | 86.70 | - | 1,851 |
| Jun 2, 2025 | 85.00 | 86.70 | 85.00 | 86.70 | 86.70 | 2.00% | 417 |
| May 30, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | - | 75 |
| May 29, 2025 | 83.80 | 85.00 | 83.70 | 85.00 | 85.00 | 1.70% | 516 |
| May 28, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.99% | 583 |
| May 27, 2025 | 78.75 | 81.95 | 78.75 | 81.95 | 81.95 | 1.99% | 925 |
| May 26, 2025 | 81.50 | 81.60 | 80.35 | 80.35 | 80.35 | -1.98% | 2,228 |
| May 23, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 1.99% | 62 |