Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 98.40
+16.40 (20.00%)
At close: Jun 16, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |