Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 89.25
-2.65 (-2.88%)
At close: Jan 20, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 91.85 | 91.85 | 85.00 | 88.30 | 88.30 | -1.06% | 276 |
| Jan 20, 2026 | 91.90 | 98.70 | 83.00 | 89.25 | 89.25 | -2.88% | 2,086 |
| Jan 19, 2026 | 95.35 | 95.35 | 86.00 | 91.90 | 91.90 | -3.62% | 1,493 |
| Jan 16, 2026 | 104.55 | 104.55 | 95.00 | 95.35 | 95.35 | -3.78% | 3,798 |
| Jan 14, 2026 | 98.00 | 99.10 | 98.00 | 99.10 | 99.10 | -0.90% | 706 |
| Jan 13, 2026 | 98.55 | 100.00 | 98.55 | 100.00 | 100.00 | 1.01% | 837 |
| Jan 12, 2026 | 96.00 | 99.50 | 96.00 | 99.00 | 99.00 | -1.00% | 1,361 |
| Jan 9, 2026 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | -3.43% | 521 |
| Jan 8, 2026 | 113.00 | 113.00 | 103.50 | 103.55 | 103.55 | 0.53% | 606 |
| Jan 7, 2026 | 104.75 | 104.75 | 103.00 | 103.00 | 103.00 | -1.20% | 1,300 |
| Jan 6, 2026 | 106.00 | 108.50 | 104.25 | 104.25 | 104.25 | -3.02% | 594 |
| Jan 5, 2026 | 106.00 | 107.50 | 103.85 | 107.50 | 107.50 | 2.38% | 1,364 |
| Jan 2, 2026 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 0.38% | 1,096 |
| Jan 1, 2026 | 103.25 | 106.25 | 102.00 | 104.60 | 104.60 | -0.52% | 2,194 |
| Dec 31, 2025 | 104.10 | 106.40 | 103.25 | 105.15 | 105.15 | 1.01% | 599 |
| Dec 30, 2025 | 103.20 | 106.80 | 103.00 | 104.10 | 104.10 | -1.65% | 3,541 |
| Dec 29, 2025 | 109.05 | 109.05 | 100.10 | 105.85 | 105.85 | -1.99% | 455 |
| Dec 26, 2025 | 105.95 | 114.95 | 103.00 | 108.00 | 108.00 | 2.76% | 1,231 |
| Dec 24, 2025 | 106.00 | 106.00 | 103.25 | 105.10 | 105.10 | -0.85% | 1,186 |
| Dec 23, 2025 | 107.15 | 107.15 | 103.00 | 106.00 | 106.00 | -1.17% | 128 |
| Dec 22, 2025 | 105.50 | 107.95 | 105.40 | 107.25 | 107.25 | 2.24% | 1,570 |
| Dec 19, 2025 | 103.95 | 108.15 | 103.60 | 104.90 | 104.90 | -2.33% | 1,454 |
| Dec 18, 2025 | 102.00 | 108.00 | 102.00 | 107.40 | 107.40 | 0.85% | 3,265 |
| Dec 17, 2025 | 108.05 | 108.05 | 106.10 | 106.50 | 106.50 | 1.33% | 868 |
| Dec 16, 2025 | 107.45 | 108.05 | 105.00 | 105.10 | 105.10 | -2.69% | 2,507 |
| Dec 15, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.46% | 186 |
| Dec 12, 2025 | 108.85 | 111.10 | 106.00 | 109.60 | 109.60 | 0.69% | 2,507 |
| Dec 11, 2025 | 109.00 | 109.00 | 105.30 | 108.85 | 108.85 | -0.14% | 1,785 |
| Dec 10, 2025 | 109.95 | 109.95 | 101.80 | 109.00 | 109.00 | -0.91% | 3,169 |
| Dec 9, 2025 | 102.00 | 110.00 | 100.00 | 110.00 | 110.00 | 8.37% | 1,128 |
| Dec 8, 2025 | 107.00 | 115.00 | 101.50 | 101.50 | 101.50 | -6.02% | 2,857 |
| Dec 5, 2025 | 107.00 | 108.00 | 100.00 | 108.00 | 108.00 | 6.56% | 1,451 |
| Dec 4, 2025 | 105.80 | 105.80 | 100.55 | 101.35 | 101.35 | -4.21% | 321 |
| Dec 3, 2025 | 106.35 | 106.40 | 100.05 | 105.80 | 105.80 | 0.52% | 1,245 |
| Dec 2, 2025 | 107.00 | 107.00 | 105.20 | 105.25 | 105.25 | -0.05% | 340 |
| Dec 1, 2025 | 104.00 | 106.00 | 104.00 | 105.30 | 105.30 | 1.77% | 1,410 |
| Nov 28, 2025 | 100.70 | 110.70 | 100.70 | 103.47 | 103.47 | -2.17% | 1,615 |
| Nov 27, 2025 | 108.97 | 109.20 | 103.53 | 105.77 | 105.77 | -2.94% | 3,984 |
| Nov 26, 2025 | 105.00 | 110.00 | 105.00 | 108.97 | 108.97 | 3.78% | 3,275 |
| Nov 25, 2025 | 107.79 | 107.79 | 102.66 | 105.00 | 105.00 | 2.28% | 1,195 |
| Nov 24, 2025 | 106.00 | 106.00 | 102.60 | 102.66 | 102.66 | -4.94% | 6,681 |
| Nov 21, 2025 | 108.50 | 108.50 | 103.00 | 108.00 | 108.00 | 0.01% | 3,512 |
| Nov 20, 2025 | 114.00 | 114.00 | 106.00 | 107.99 | 107.99 | -2.71% | 6,399 |
| Nov 19, 2025 | 109.10 | 117.00 | 105.93 | 111.00 | 111.00 | -0.45% | 1,628 |
| Nov 18, 2025 | 109.00 | 112.90 | 109.00 | 111.50 | 111.50 | -1.33% | 1,245 |
| Nov 17, 2025 | 108.58 | 113.00 | 108.00 | 113.00 | 113.00 | 1.46% | 1,130 |
| Nov 14, 2025 | 106.43 | 111.43 | 106.43 | 111.37 | 111.37 | 4.64% | 2,338 |
| Nov 13, 2025 | 108.01 | 108.50 | 104.80 | 106.43 | 106.43 | -3.49% | 597 |
| Nov 12, 2025 | 109.00 | 111.20 | 109.00 | 110.28 | 110.28 | -0.05% | 1,981 |
| Nov 11, 2025 | 112.10 | 112.10 | 109.50 | 110.33 | 110.33 | -1.15% | 9,473 |