Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 95.10
-2.95 (-3.01%)
At close: Jul 31, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 93.55 | 98.00 | 93.15 | 95.10 | 95.10 | -3.01% | 12,960 |
| Jul 30, 2026 | 94.50 | 98.55 | 94.00 | 98.05 | 98.05 | -0.46% | 804 |
| Jul 29, 2026 | 100.00 | 100.00 | 90.65 | 98.50 | 98.50 | 3.36% | 1,703 |
| Jul 28, 2026 | 103.90 | 103.90 | 95.00 | 95.30 | 95.30 | -4.65% | 2,917 |
| Jul 27, 2026 | 99.00 | 102.00 | 98.75 | 99.95 | 99.95 | -1.62% | 2,290 |
| Jul 24, 2026 | 98.35 | 102.00 | 93.10 | 101.60 | 101.60 | 3.99% | 3,149 |
| Jul 23, 2026 | 94.90 | 99.25 | 94.90 | 97.70 | 97.70 | -2.15% | 4,471 |
| Jul 22, 2026 | 104.45 | 104.45 | 99.25 | 99.85 | 99.85 | -4.40% | 4,478 |
| Jul 21, 2026 | 102.60 | 104.90 | 102.60 | 104.45 | 104.45 | 4.50% | 9,514 |
| Jul 20, 2026 | 98.40 | 102.85 | 93.70 | 99.95 | 99.95 | 1.58% | 7,327 |
| Jul 17, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -4.97% | 6,435 |
| Jul 16, 2026 | 114.30 | 114.30 | 103.55 | 103.55 | 103.55 | -4.96% | 12,209 |
| Jul 15, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 4.96% | 1,652 |
| Jul 14, 2026 | 103.80 | 103.80 | 101.20 | 103.80 | 103.80 | 4.95% | 5,335 |
| Jul 13, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 4.99% | 7,902 |
| Jul 10, 2026 | 99.85 | 99.90 | 93.00 | 94.20 | 94.20 | -1.00% | 9,262 |
| Jul 9, 2026 | 97.95 | 97.95 | 93.00 | 95.15 | 95.15 | 1.33% | 12,151 |
| Jul 8, 2026 | 85.00 | 93.90 | 85.00 | 93.90 | 93.90 | 4.97% | 32,841 |
| Jul 7, 2026 | 89.50 | 95.00 | 89.45 | 89.45 | 89.45 | -4.99% | 15,750 |
| Jul 6, 2026 | 92.15 | 101.85 | 92.15 | 94.15 | 94.15 | -2.94% | 21,600 |
| Jul 3, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -5.00% | 1,792 |
| Jul 2, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -4.98% | 1,826 |
| Jul 1, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -4.96% | 3,910 |
| Jun 30, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -5.00% | 194 |
| Jun 29, 2026 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | -5.00% | 2,222 |
| Jun 25, 2026 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | -5.00% | 513 |
| Jun 24, 2026 | 137.00 | 137.00 | 131.86 | 131.86 | 131.86 | -5.00% | 10,293 |
| Jun 23, 2026 | 145.00 | 150.99 | 138.00 | 138.80 | 138.80 | -0.34% | 174,797 |
| Jun 22, 2026 | 127.01 | 143.00 | 127.01 | 139.27 | 139.27 | 3.19% | 39,729 |
| Jun 19, 2026 | 126.00 | 140.72 | 126.00 | 134.96 | 134.96 | 5.50% | 56,310 |
| Jun 18, 2026 | 129.88 | 129.88 | 121.38 | 127.93 | 127.93 | 8.34% | 76,236 |
| Jun 17, 2026 | 100.40 | 118.08 | 100.40 | 118.08 | 118.08 | 20.00% | 33,721 |
| Jun 16, 2026 | 80.02 | 98.40 | 80.02 | 98.40 | 98.40 | 20.00% | 40,968 |
| Jun 15, 2026 | 80.10 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 458 |
| Jun 11, 2026 | 82.82 | 82.82 | 79.99 | 80.00 | 80.00 | -0.50% | 2,296 |
| Jun 10, 2026 | 82.50 | 82.50 | 80.40 | 80.40 | 80.40 | 0.06% | 2,672 |
| Jun 9, 2026 | 87.00 | 87.00 | 80.00 | 80.35 | 80.35 | -2.01% | 1,533 |
| Jun 8, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,119 |
| Jun 5, 2026 | 94.00 | 94.00 | 82.40 | 83.00 | 83.00 | 1.29% | 2,279 |
| Jun 4, 2026 | 80.25 | 81.94 | 80.25 | 81.94 | 81.94 | -0.06% | 28 |
| Jun 3, 2026 | 82.62 | 82.62 | 80.00 | 81.99 | 81.99 | 1.22% | 3,861 |
| Jun 2, 2026 | 83.90 | 83.90 | 81.00 | 81.00 | 81.00 | 1.25% | 678 |
| Jun 1, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.62% | 2,182 |
| May 29, 2026 | 81.99 | 83.00 | 80.00 | 80.50 | 80.50 | -1.82% | 2,061 |
| May 27, 2026 | 80.00 | 98.17 | 80.00 | 81.99 | 81.99 | 0.21% | 4,095 |
| May 26, 2026 | 80.00 | 82.00 | 80.00 | 81.82 | 81.82 | 0.42% | 1,361 |
| May 25, 2026 | 84.85 | 84.85 | 80.00 | 81.48 | 81.48 | 1.85% | 756 |
| May 22, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.60% | 562 |
| May 21, 2026 | 84.00 | 84.00 | 80.00 | 82.99 | 82.99 | 1.21% | 78 |
| May 20, 2026 | 81.50 | 82.00 | 80.00 | 82.00 | 82.00 | 0.61% | 595 |