Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 95.15
+1.25 (1.33%)
At close: Jul 9, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |