Golden Legand Leasing and Finance Limited (BOM:509024)
India
· Delayed Price · Currency is INR 8.60
+0.25 (2.99%)
At close: Apr 29, 2026
BOM:509024 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.26 | 8.84 | 8.26 | 8.60 | 8.60 | 2.99% | 1,541 |
| Apr 28, 2026 | 9.09 | 9.10 | 7.60 | 8.35 | 8.35 | -7.73% | 15,776 |
| Apr 27, 2026 | 9.73 | 9.73 | 8.55 | 9.05 | 9.05 | - | 6,272 |
| Apr 24, 2026 | 9.30 | 9.30 | 8.83 | 9.05 | 9.05 | -2.69% | 5,659 |
| Apr 23, 2026 | 9.10 | 9.89 | 9.00 | 9.30 | 9.30 | 2.65% | 24,197 |
| Apr 22, 2026 | 8.86 | 10.08 | 8.60 | 9.06 | 9.06 | -2.16% | 38,755 |
| Apr 21, 2026 | 9.03 | 9.40 | 9.00 | 9.26 | 9.26 | 2.55% | 16,291 |
| Apr 20, 2026 | 9.30 | 9.30 | 8.99 | 9.03 | 9.03 | 0.78% | 15,324 |
| Apr 17, 2026 | 9.50 | 9.50 | 8.85 | 8.96 | 8.96 | -1.43% | 66,312 |
| Apr 16, 2026 | 8.79 | 9.65 | 8.79 | 9.09 | 9.09 | - | 36,330 |
| Apr 15, 2026 | 10.18 | 10.25 | 8.75 | 9.09 | 9.09 | -2.78% | 115,089 |
| Apr 13, 2026 | 9.56 | 9.90 | 8.50 | 9.35 | 9.35 | -2.20% | 28,842 |
| Apr 10, 2026 | 9.30 | 10.17 | 9.25 | 9.56 | 9.56 | 2.80% | 35,711 |
| Apr 9, 2026 | 9.40 | 9.40 | 8.33 | 9.30 | 9.30 | 5.92% | 9,543 |
| Apr 8, 2026 | 9.68 | 10.68 | 8.55 | 8.78 | 8.78 | -8.92% | 25,813 |
| Apr 7, 2026 | 10.85 | 10.85 | 9.48 | 9.64 | 9.64 | -2.72% | 27,026 |
| Apr 6, 2026 | 10.70 | 10.70 | 9.73 | 9.91 | 9.91 | 2.27% | 11,225 |
| Apr 2, 2026 | 9.92 | 10.97 | 9.11 | 9.69 | 9.69 | -0.41% | 14,286 |
| Apr 1, 2026 | 10.15 | 10.15 | 9.45 | 9.73 | 9.73 | 5.08% | 23,269 |
| Mar 30, 2026 | 9.30 | 10.49 | 8.06 | 9.26 | 9.26 | 5.47% | 54,401 |
| Mar 27, 2026 | 8.26 | 8.90 | 8.07 | 8.78 | 8.78 | 7.60% | 11,204 |
| Mar 25, 2026 | 8.09 | 8.28 | 7.78 | 8.16 | 8.16 | 5.56% | 15,283 |
| Mar 24, 2026 | 8.58 | 9.35 | 7.50 | 7.73 | 7.73 | -15.05% | 98,726 |
| Mar 23, 2026 | 9.11 | 9.63 | 8.05 | 9.10 | 9.10 | -1.94% | 20,648 |
| Mar 20, 2026 | 10.69 | 10.69 | 9.03 | 9.28 | 9.28 | -11.03% | 66,208 |
| Mar 19, 2026 | 10.25 | 10.44 | 10.25 | 10.43 | 10.43 | 1.76% | 6,351 |
| Mar 18, 2026 | 9.84 | 10.74 | 9.84 | 10.25 | 10.25 | 3.96% | 35,067 |
| Mar 17, 2026 | 10.60 | 11.19 | 8.85 | 9.86 | 9.86 | -3.52% | 29,246 |
| Mar 16, 2026 | 10.03 | 11.00 | 10.03 | 10.22 | 10.22 | -3.95% | 1,987 |
| Mar 13, 2026 | 10.39 | 10.79 | 9.88 | 10.64 | 10.64 | 4.21% | 3,988 |
| Mar 12, 2026 | 9.92 | 11.00 | 9.91 | 10.21 | 10.21 | 0.29% | 9,965 |
| Mar 11, 2026 | 10.33 | 10.33 | 9.11 | 10.18 | 10.18 | 0.49% | 58,030 |
| Mar 10, 2026 | 10.35 | 10.35 | 10.00 | 10.13 | 10.13 | 0.30% | 4,843 |
| Mar 9, 2026 | 10.12 | 10.70 | 10.00 | 10.10 | 10.10 | 2.23% | 8,544 |
| Mar 6, 2026 | 10.39 | 11.50 | 9.38 | 9.88 | 9.88 | -3.04% | 20,647 |
| Mar 5, 2026 | 10.89 | 10.89 | 10.05 | 10.19 | 10.19 | 1.70% | 8,264 |
| Mar 4, 2026 | 11.12 | 11.76 | 9.60 | 10.02 | 10.02 | -9.40% | 39,331 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.26 | 11.06 | 11.06 | 3.17% | 28,947 |
| Feb 27, 2026 | 10.57 | 11.40 | 10.13 | 10.72 | 10.72 | 2.29% | 18,224 |
| Feb 26, 2026 | 9.67 | 11.45 | 9.67 | 10.48 | 10.48 | 9.05% | 33,892 |
| Feb 25, 2026 | 10.94 | 11.00 | 9.60 | 9.61 | 9.61 | -10.44% | 16,499 |
| Feb 24, 2026 | 11.70 | 11.70 | 10.69 | 10.73 | 10.73 | -5.04% | 7,372 |
| Feb 23, 2026 | 10.99 | 11.70 | 10.50 | 11.30 | 11.30 | 1.80% | 9,687 |
| Feb 20, 2026 | 11.49 | 12.00 | 10.65 | 11.10 | 11.10 | -3.39% | 4,421 |
| Feb 19, 2026 | 11.34 | 12.00 | 10.62 | 11.49 | 11.49 | 3.79% | 9,954 |
| Feb 18, 2026 | 11.33 | 11.85 | 11.05 | 11.07 | 11.07 | -1.34% | 5,152 |
| Feb 17, 2026 | 11.62 | 12.47 | 10.52 | 11.22 | 11.22 | -3.44% | 23,762 |
| Feb 16, 2026 | 14.66 | 14.66 | 11.00 | 11.62 | 11.62 | -7.19% | 31,741 |
| Feb 13, 2026 | 12.00 | 12.60 | 11.35 | 12.52 | 12.52 | 2.12% | 20,340 |
| Feb 12, 2026 | 12.19 | 12.97 | 12.10 | 12.26 | 12.26 | 0.57% | 39,959 |
| Feb 11, 2026 | 13.75 | 13.75 | 12.00 | 12.19 | 12.19 | -9.17% | 89,789 |
| Feb 10, 2026 | 13.80 | 13.80 | 12.36 | 13.42 | 13.42 | 11.28% | 71,137 |
| Feb 9, 2026 | 15.17 | 15.17 | 11.67 | 12.06 | 12.06 | -4.66% | 28,189 |
| Feb 6, 2026 | 12.68 | 15.21 | 11.30 | 12.65 | 12.65 | -0.24% | 29,023 |
| Feb 5, 2026 | 11.69 | 13.20 | 11.02 | 12.68 | 12.68 | 14.75% | 98,245 |
| Feb 4, 2026 | 11.41 | 12.00 | 10.91 | 11.05 | 11.05 | -3.16% | 9,539 |
| Feb 3, 2026 | 10.93 | 11.99 | 10.61 | 11.41 | 11.41 | 4.39% | 14,909 |
| Feb 2, 2026 | 12.04 | 12.04 | 10.52 | 10.93 | 10.93 | -0.73% | 24,269 |
| Feb 1, 2026 | 11.80 | 12.12 | 10.92 | 11.01 | 11.01 | -0.27% | 13,799 |
| Jan 30, 2026 | 11.20 | 11.50 | 10.45 | 11.04 | 11.04 | -1.43% | 17,374 |
| Jan 29, 2026 | 10.51 | 11.30 | 10.51 | 11.20 | 11.20 | 3.80% | 23,095 |
| Jan 28, 2026 | 10.50 | 11.35 | 10.50 | 10.79 | 10.79 | -3.40% | 8,030 |
| Jan 27, 2026 | 11.34 | 12.00 | 10.60 | 11.17 | 11.17 | -1.50% | 17,056 |
| Jan 23, 2026 | 10.99 | 11.48 | 10.67 | 11.34 | 11.34 | 7.28% | 21,811 |
| Jan 22, 2026 | 10.48 | 10.60 | 9.15 | 10.57 | 10.57 | 8.97% | 11,015 |
| Jan 21, 2026 | 10.63 | 11.00 | 9.50 | 9.70 | 9.70 | -6.55% | 60,285 |
| Jan 20, 2026 | 10.26 | 11.28 | 10.26 | 10.38 | 10.38 | -5.55% | 12,329 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.70 | 10.99 | 10.99 | -1.52% | 12,063 |
| Jan 16, 2026 | 11.49 | 11.88 | 10.90 | 11.16 | 11.16 | -0.89% | 28,620 |
| Jan 14, 2026 | 11.57 | 12.30 | 10.81 | 11.26 | 11.26 | -0.27% | 17,511 |
| Jan 13, 2026 | 9.90 | 11.48 | 9.90 | 11.29 | 11.29 | 5.42% | 4,705 |
| Jan 12, 2026 | 11.18 | 11.84 | 10.39 | 10.71 | 10.71 | -3.69% | 9,551 |
| Jan 9, 2026 | 11.67 | 11.67 | 10.76 | 11.12 | 11.12 | -4.71% | 17,993 |
| Jan 8, 2026 | 11.58 | 12.20 | 10.80 | 11.67 | 11.67 | 3.00% | 27,311 |
| Jan 7, 2026 | 11.60 | 11.60 | 10.51 | 11.33 | 11.33 | 5.30% | 34,240 |
| Jan 6, 2026 | 11.08 | 11.88 | 10.31 | 10.76 | 10.76 | -5.70% | 49,731 |
| Jan 5, 2026 | 12.07 | 12.07 | 11.02 | 11.41 | 11.41 | -4.44% | 27,172 |
| Jan 2, 2026 | 12.51 | 12.51 | 10.83 | 11.94 | 11.94 | 4.55% | 10,220 |
| Jan 1, 2026 | 11.60 | 11.60 | 10.85 | 11.42 | 11.42 | 1.51% | 14,987 |
| Dec 31, 2025 | 11.95 | 11.95 | 11.00 | 11.25 | 11.25 | -0.53% | 31,703 |
| Dec 30, 2025 | 11.98 | 11.98 | 10.82 | 11.31 | 11.31 | -0.18% | 9,612 |
| Dec 29, 2025 | 11.77 | 12.39 | 10.69 | 11.33 | 11.33 | -3.33% | 29,699 |
| Dec 26, 2025 | 11.54 | 12.59 | 11.50 | 11.72 | 11.72 | -3.93% | 30,374 |
| Dec 24, 2025 | 11.99 | 12.35 | 11.69 | 12.20 | 12.20 | 1.75% | 6,015 |
| Dec 23, 2025 | 12.70 | 12.70 | 11.50 | 11.99 | 11.99 | 1.18% | 7,159 |
| Dec 22, 2025 | 12.10 | 13.23 | 11.61 | 11.85 | 11.85 | -1.50% | 59,688 |
| Dec 19, 2025 | 12.40 | 13.13 | 11.68 | 12.03 | 12.03 | -0.08% | 46,914 |
| Dec 18, 2025 | 11.75 | 12.67 | 11.25 | 12.04 | 12.04 | -0.91% | 248,113 |
| Dec 17, 2025 | 12.01 | 12.67 | 11.50 | 12.15 | 12.15 | 1.17% | 23,300 |
| Dec 16, 2025 | 13.56 | 13.56 | 11.55 | 12.01 | 12.01 | -3.15% | 35,905 |
| Dec 15, 2025 | 13.22 | 13.57 | 12.31 | 12.40 | 12.40 | -4.39% | 7,759 |
| Dec 12, 2025 | 13.15 | 13.15 | 12.24 | 12.97 | 12.97 | -1.37% | 7,712 |
| Dec 11, 2025 | 13.55 | 13.55 | 12.87 | 13.15 | 13.15 | 0.54% | 13,179 |
| Dec 10, 2025 | 13.80 | 13.80 | 12.61 | 13.08 | 13.08 | -3.04% | 8,616 |
| Dec 9, 2025 | 13.99 | 13.99 | 12.60 | 13.49 | 13.49 | 0.37% | 12,957 |
| Dec 8, 2025 | 12.95 | 13.55 | 12.95 | 13.44 | 13.44 | 4.11% | 10,015 |
| Dec 5, 2025 | 14.23 | 14.23 | 12.88 | 12.91 | 12.91 | -7.06% | 23,351 |
| Dec 4, 2025 | 13.80 | 14.73 | 13.52 | 13.89 | 13.89 | -1.70% | 21,716 |
| Dec 3, 2025 | 14.88 | 14.88 | 13.73 | 14.13 | 14.13 | -0.63% | 25,633 |
| Dec 2, 2025 | 14.71 | 14.73 | 13.63 | 14.22 | 14.22 | 1.35% | 77,577 |