Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 81.82
+0.34 (0.42%)
At close: May 26, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 80.00 | 82.00 | 79.00 | 81.50 | 81.50 | -0.61% | 6,235 |
| May 18, 2026 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 1.99% | 1,433 |
| May 15, 2026 | 82.00 | 82.00 | 80.00 | 80.40 | 80.40 | -1.95% | 5,505 |
| May 14, 2026 | 84.65 | 85.00 | 81.00 | 82.00 | 82.00 | -1.19% | 8,077 |
| May 13, 2026 | 79.78 | 82.99 | 76.77 | 82.99 | 82.99 | 6.10% | 2,342 |
| May 12, 2026 | 78.01 | 79.00 | 78.00 | 78.22 | 78.22 | -3.31% | 275 |
| May 11, 2026 | 78.10 | 81.00 | 77.00 | 80.90 | 80.90 | 1.13% | 1,914 |
| May 8, 2026 | 85.00 | 85.50 | 79.00 | 80.00 | 80.00 | -3.23% | 9,296 |
| May 7, 2026 | 80.00 | 84.95 | 80.00 | 82.67 | 82.67 | 0.82% | 15,247 |
| May 6, 2026 | 88.00 | 88.00 | 80.00 | 82.00 | 82.00 | 2.82% | 1,868 |
| May 5, 2026 | 77.60 | 85.00 | 77.60 | 79.75 | 79.75 | -3.33% | 446 |
| May 4, 2026 | 80.99 | 82.50 | 77.24 | 82.50 | 82.50 | 1.86% | 15,755 |
| Apr 30, 2026 | 81.00 | 81.00 | 80.05 | 80.99 | 80.99 | -0.01% | 10,207 |
| Apr 29, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.33% | 679 |
| Apr 28, 2026 | 83.00 | 83.00 | 82.00 | 82.09 | 82.09 | 0.11% | 10,231 |
| Apr 27, 2026 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | -0.81% | 551 |
| Apr 24, 2026 | 83.20 | 83.20 | 82.50 | 82.67 | 82.67 | -0.40% | 15,204 |
| Apr 23, 2026 | 83.00 | 84.85 | 83.00 | 83.00 | 83.00 | -2.35% | 455 |
| Apr 22, 2026 | 84.99 | 85.00 | 83.00 | 85.00 | 85.00 | 3.02% | 655 |
| Apr 21, 2026 | 83.00 | 83.00 | 82.50 | 82.51 | 82.51 | -0.59% | 25,702 |
| Apr 20, 2026 | 85.00 | 85.00 | 81.15 | 83.00 | 83.00 | -2.35% | 4,594 |
| Apr 17, 2026 | 81.60 | 85.00 | 81.60 | 85.00 | 85.00 | 0.85% | 1,604 |
| Apr 16, 2026 | 89.80 | 89.80 | 82.10 | 84.28 | 84.28 | -0.27% | 1,088 |
| Apr 15, 2026 | 81.34 | 88.00 | 81.34 | 84.51 | 84.51 | 1.82% | 415 |
| Apr 13, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 0.10% | 2,722 |
| Apr 10, 2026 | 83.00 | 83.00 | 82.26 | 82.92 | 82.92 | -0.10% | 1,088 |
| Apr 9, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | -4.60% | 3,574 |
| Apr 8, 2026 | 90.00 | 90.00 | 82.50 | 87.00 | 87.00 | 5.24% | 2,065 |
| Apr 7, 2026 | 88.95 | 88.95 | 82.50 | 82.67 | 82.67 | -8.09% | 753 |
| Apr 6, 2026 | 90.00 | 90.00 | 87.30 | 89.95 | 89.95 | 6.05% | 21 |
| Apr 2, 2026 | 89.00 | 89.00 | 81.00 | 84.82 | 84.82 | 1.58% | 297 |
| Apr 1, 2026 | 83.60 | 83.60 | 83.50 | 83.50 | 83.50 | 3.10% | 39 |
| Mar 30, 2026 | 78.40 | 81.80 | 75.01 | 80.99 | 80.99 | -3.58% | 1,395 |
| Mar 27, 2026 | 83.10 | 84.00 | 81.10 | 84.00 | 84.00 | -1.12% | 1,004 |
| Mar 25, 2026 | 85.00 | 85.50 | 84.95 | 84.95 | 84.95 | 3.70% | 10 |
| Mar 24, 2026 | 76.98 | 82.85 | 74.98 | 81.92 | 81.92 | 6.43% | 3,502 |
| Mar 23, 2026 | 80.25 | 80.25 | 70.55 | 76.97 | 76.97 | -7.95% | 973 |
| Mar 20, 2026 | 85.00 | 86.00 | 80.05 | 83.62 | 83.62 | 4.43% | 43 |
| Mar 19, 2026 | 85.99 | 86.70 | 79.25 | 80.07 | 80.07 | -7.95% | 214 |
| Mar 18, 2026 | 77.20 | 87.99 | 77.20 | 86.99 | 86.99 | 2.34% | 466 |
| Mar 17, 2026 | 81.96 | 85.00 | 80.00 | 85.00 | 85.00 | 3.72% | 1,729 |
| Mar 16, 2026 | 83.25 | 87.95 | 80.00 | 81.95 | 81.95 | -6.82% | 814 |
| Mar 13, 2026 | 82.30 | 89.90 | 82.30 | 87.95 | 87.95 | 0.02% | 153 |
| Mar 12, 2026 | 90.00 | 90.00 | 87.50 | 87.93 | 87.93 | 9.90% | 804 |
| Mar 11, 2026 | 84.50 | 84.50 | 80.01 | 80.01 | 80.01 | -5.21% | 2 |