Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 85.00
+0.72 (0.85%)
At close: Apr 17, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 85.00 | 85.00 | 77.00 | 84.41 | 84.41 | 4.31% | 128 |
| Mar 9, 2026 | 84.99 | 85.00 | 78.01 | 80.92 | 80.92 | 3.39% | 158 |
| Mar 6, 2026 | 84.21 | 84.79 | 75.15 | 78.27 | 78.27 | -7.05% | 308 |
| Mar 5, 2026 | 87.95 | 87.95 | 82.30 | 84.21 | 84.21 | -1.76% | 40 |
| Mar 4, 2026 | 85.50 | 89.00 | 85.50 | 85.72 | 85.72 | -4.76% | 405 |
| Mar 2, 2026 | 72.50 | 95.00 | 72.50 | 90.00 | 90.00 | 0.11% | 255 |
| Feb 27, 2026 | 81.00 | 90.00 | 81.00 | 89.90 | 89.90 | 10.91% | 299 |
| Feb 26, 2026 | 85.00 | 87.00 | 77.99 | 81.06 | 81.06 | -8.83% | 1,245 |
| Feb 25, 2026 | 88.95 | 88.95 | 87.00 | 88.91 | 88.91 | 3.22% | 1,191 |
| Feb 24, 2026 | 88.99 | 89.00 | 86.00 | 86.14 | 86.14 | 0.34% | 504 |
| Feb 23, 2026 | 90.35 | 90.35 | 85.00 | 85.85 | 85.85 | -5.32% | 161 |
| Feb 20, 2026 | 90.90 | 90.90 | 86.95 | 90.67 | 90.67 | 4.30% | 78 |
| Feb 19, 2026 | 90.88 | 93.99 | 86.00 | 86.93 | 86.93 | -4.34% | 750 |
| Feb 18, 2026 | 93.49 | 93.50 | 89.91 | 90.87 | 90.87 | -2.80% | 1,325 |
| Feb 17, 2026 | 89.00 | 93.49 | 89.00 | 93.49 | 93.49 | 3.90% | 256 |
| Feb 16, 2026 | 94.30 | 94.30 | 89.32 | 89.98 | 89.98 | -4.58% | 530 |
| Feb 13, 2026 | 89.16 | 94.76 | 89.16 | 94.30 | 94.30 | 5.85% | 186 |
| Feb 12, 2026 | 95.99 | 95.99 | 85.01 | 89.09 | 89.09 | -7.86% | 3,234 |
| Feb 11, 2026 | 96.00 | 96.70 | 96.00 | 96.69 | 96.69 | 0.73% | 135 |
| Feb 10, 2026 | 95.35 | 95.99 | 94.83 | 95.99 | 95.99 | 3.69% | 851 |
| Feb 9, 2026 | 97.36 | 97.36 | 90.77 | 92.57 | 92.57 | -4.92% | 2,475 |
| Feb 6, 2026 | 93.05 | 100.00 | 90.34 | 97.36 | 97.36 | -1.81% | 3,402 |
| Feb 5, 2026 | 90.00 | 100.00 | 90.00 | 99.15 | 99.15 | 2.84% | 660 |
| Feb 4, 2026 | 94.86 | 96.94 | 94.86 | 96.41 | 96.41 | 1.63% | 1,025 |
| Feb 3, 2026 | 91.90 | 98.00 | 89.01 | 94.86 | 94.86 | 4.37% | 620 |
| Feb 2, 2026 | 92.00 | 92.00 | 81.30 | 90.89 | 90.89 | 0.94% | 2,294 |
| Feb 1, 2026 | 99.00 | 99.00 | 88.00 | 90.04 | 90.04 | -0.07% | 872 |