Gowra Leasing & Finance Limited (BOM:530709)
India · Delayed Price · Currency is INR 85.25
-3.48 (-3.92%)
At close: Oct 23, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 88.00 | 88.00 | 83.50 | 85.25 | 85.25 | -3.92% | 5 |
| Oct 22, 2026 | 88.00 | 88.99 | 84.00 | 88.73 | 88.73 | 2.11% | 660 |
| Oct 21, 2026 | 88.99 | 88.99 | 83.50 | 86.90 | 86.90 | -2.36% | 1,475 |
| Oct 19, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | - | 143 |
| Oct 16, 2026 | 85.01 | 89.30 | 85.00 | 89.00 | 89.00 | -0.34% | 1,346 |
| Oct 14, 2026 | 85.01 | 89.90 | 81.01 | 89.30 | 89.30 | -0.67% | 2,219 |
| Oct 13, 2026 | 85.01 | 89.90 | 85.01 | 89.90 | 89.90 | -0.11% | 12 |
| Oct 12, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1.15% | 282 |
| Oct 9, 2026 | 89.00 | 89.00 | 88.98 | 88.98 | 88.98 | -0.02% | 2 |
| Oct 8, 2026 | 89.00 | 89.00 | 85.01 | 89.00 | 89.00 | - | 60 |
| Oct 7, 2026 | 89.00 | 89.00 | 87.50 | 89.00 | 89.00 | -0.45% | 302 |
| Oct 6, 2026 | 90.00 | 90.00 | 85.50 | 89.40 | 89.40 | 6.09% | 233 |
| Oct 5, 2026 | 91.10 | 91.10 | 83.01 | 84.27 | 84.27 | -7.40% | 2,061 |
| Oct 1, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.01% | 1 |
| Sep 30, 2026 | 92.00 | 92.00 | 88.56 | 89.21 | 89.21 | 0.24% | 1,388 |
| Sep 29, 2026 | 89.00 | 92.00 | 89.00 | 89.00 | 89.00 | - | 1,988 |
| Sep 28, 2026 | 93.30 | 93.30 | 89.00 | 89.00 | 89.00 | -1.10% | 352 |
| Sep 25, 2026 | 89.99 | 90.00 | 86.50 | 89.99 | 89.99 | 1.12% | 942 |
| Sep 24, 2026 | 90.99 | 90.99 | 87.00 | 88.99 | 88.99 | -0.01% | 590 |
| Sep 23, 2026 | 90.99 | 90.99 | 84.01 | 89.00 | 89.00 | 1.25% | 564 |
| Sep 22, 2026 | 87.99 | 87.99 | 85.50 | 87.90 | 87.90 | 2.78% | 553 |
| Sep 21, 2026 | 83.79 | 89.76 | 83.79 | 85.52 | 85.52 | 0.02% | 6,052 |
| Sep 18, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | 775 |
| Sep 17, 2026 | 85.50 | 85.50 | 83.55 | 85.00 | 85.00 | -1.15% | 784 |
| Sep 16, 2026 | 88.00 | 88.00 | 84.17 | 85.99 | 85.99 | 2.16% | 1,201 |
| Sep 15, 2026 | 88.55 | 88.55 | 84.13 | 84.17 | 84.17 | -4.95% | 995 |
| Sep 11, 2026 | 88.00 | 88.90 | 86.45 | 88.55 | 88.55 | -2.69% | 1,399 |
| Sep 10, 2026 | 85.50 | 91.00 | 85.50 | 91.00 | 91.00 | 1.34% | 2 |
| Sep 9, 2026 | 91.00 | 91.00 | 86.00 | 89.80 | 89.80 | 2.69% | 1,011 |
| Sep 8, 2026 | 88.00 | 88.00 | 86.00 | 87.45 | 87.45 | -1.63% | 888 |
| Sep 7, 2026 | 89.00 | 89.00 | 88.25 | 88.90 | 88.90 | -0.34% | 1,258 |
| Sep 4, 2026 | 89.20 | 89.20 | 86.00 | 89.20 | 89.20 | - | 1,796 |
| Sep 3, 2026 | 91.80 | 91.80 | 86.00 | 89.20 | 89.20 | 1.36% | 601 |
| Sep 2, 2026 | 88.00 | 89.55 | 85.60 | 88.00 | 88.00 | -2.21% | 1,288 |
| Sep 1, 2026 | 90.00 | 91.99 | 85.00 | 89.99 | 89.99 | 2.23% | 270 |
| Aug 31, 2026 | 91.88 | 91.88 | 87.40 | 88.03 | 88.03 | -4.30% | 2,350 |
| Aug 28, 2026 | 92.70 | 92.70 | 88.31 | 91.99 | 91.99 | -1.03% | 157 |
| Aug 27, 2026 | 90.42 | 93.90 | 86.01 | 92.95 | 92.95 | 2.80% | 10,388 |
| Aug 26, 2026 | 94.80 | 94.80 | 90.02 | 90.42 | 90.42 | -1.79% | 435 |
| Aug 25, 2026 | 94.94 | 94.94 | 91.00 | 92.07 | 92.07 | 1.59% | 2,073 |
| Aug 24, 2026 | 91.50 | 91.50 | 90.50 | 90.63 | 90.63 | -0.99% | 419 |
| Aug 21, 2026 | 87.10 | 92.00 | 87.10 | 91.54 | 91.54 | 0.59% | 389 |
| Aug 20, 2026 | 91.10 | 93.99 | 89.00 | 91.00 | 91.00 | -0.48% | 2,173 |
| Aug 19, 2026 | 92.00 | 93.49 | 91.00 | 91.44 | 91.44 | -0.61% | 2,411 |
| Aug 18, 2026 | 89.10 | 93.48 | 89.10 | 92.00 | 92.00 | -0.76% | 495 |
| Aug 17, 2026 | 93.50 | 93.50 | 89.60 | 92.70 | 92.70 | -0.86% | 2,380 |
| Aug 14, 2026 | 94.80 | 96.50 | 91.00 | 93.50 | 93.50 | -1.37% | 2,417 |
| Aug 13, 2026 | 95.40 | 97.75 | 90.00 | 94.80 | 94.80 | 0.83% | 2,380 |
| Aug 12, 2026 | 95.60 | 96.00 | 92.60 | 94.02 | 94.02 | -1.65% | 1,100 |
| Aug 11, 2026 | 95.99 | 96.00 | 93.60 | 95.60 | 95.60 | 1.00% | 1,819 |