Gowra Leasing & Finance Limited (BOM:530709)
India
· Delayed Price · Currency is INR 82.09
+0.09 (0.11%)
At close: Apr 28, 2026
Gowra Leasing & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 99.60 | 102.95 | 89.65 | 90.10 | 90.10 | -9.54% | 1,000 |
| Jan 29, 2026 | 90.50 | 99.70 | 88.00 | 99.60 | 99.60 | 9.87% | 2,046 |
| Jan 28, 2026 | 92.00 | 92.00 | 88.00 | 90.65 | 90.65 | -2.32% | 923 |
| Jan 27, 2026 | 92.80 | 93.00 | 89.50 | 92.80 | 92.80 | 3.05% | 254 |
| Jan 23, 2026 | 94.90 | 94.90 | 88.00 | 90.05 | 90.05 | -2.01% | 854 |
| Jan 22, 2026 | 94.95 | 94.95 | 90.00 | 91.90 | 91.90 | 4.08% | 437 |
| Jan 21, 2026 | 91.85 | 91.85 | 85.00 | 88.30 | 88.30 | -1.06% | 276 |
| Jan 20, 2026 | 91.90 | 98.70 | 83.00 | 89.25 | 89.25 | -2.88% | 2,086 |
| Jan 19, 2026 | 95.35 | 95.35 | 86.00 | 91.90 | 91.90 | -3.62% | 1,493 |
| Jan 16, 2026 | 104.55 | 104.55 | 95.00 | 95.35 | 95.35 | -3.78% | 3,798 |
| Jan 14, 2026 | 98.00 | 99.10 | 98.00 | 99.10 | 99.10 | -0.90% | 706 |
| Jan 13, 2026 | 98.55 | 100.00 | 98.55 | 100.00 | 100.00 | 1.01% | 837 |
| Jan 12, 2026 | 96.00 | 99.50 | 96.00 | 99.00 | 99.00 | -1.00% | 1,361 |
| Jan 9, 2026 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | -3.43% | 521 |
| Jan 8, 2026 | 113.00 | 113.00 | 103.50 | 103.55 | 103.55 | 0.53% | 606 |
| Jan 7, 2026 | 104.75 | 104.75 | 103.00 | 103.00 | 103.00 | -1.20% | 1,300 |
| Jan 6, 2026 | 106.00 | 108.50 | 104.25 | 104.25 | 104.25 | -3.02% | 594 |
| Jan 5, 2026 | 106.00 | 107.50 | 103.85 | 107.50 | 107.50 | 2.38% | 1,364 |
| Jan 2, 2026 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 0.38% | 1,096 |
| Jan 1, 2026 | 103.25 | 106.25 | 102.00 | 104.60 | 104.60 | -0.52% | 2,194 |
| Dec 31, 2025 | 104.10 | 106.40 | 103.25 | 105.15 | 105.15 | 1.01% | 599 |
| Dec 30, 2025 | 103.20 | 106.80 | 103.00 | 104.10 | 104.10 | -1.65% | 3,541 |
| Dec 29, 2025 | 109.05 | 109.05 | 100.10 | 105.85 | 105.85 | -1.99% | 455 |
| Dec 26, 2025 | 105.95 | 114.95 | 103.00 | 108.00 | 108.00 | 2.76% | 1,231 |
| Dec 24, 2025 | 106.00 | 106.00 | 103.25 | 105.10 | 105.10 | -0.85% | 1,186 |
| Dec 23, 2025 | 107.15 | 107.15 | 103.00 | 106.00 | 106.00 | -1.17% | 128 |
| Dec 22, 2025 | 105.50 | 107.95 | 105.40 | 107.25 | 107.25 | 2.24% | 1,570 |
| Dec 19, 2025 | 103.95 | 108.15 | 103.60 | 104.90 | 104.90 | -2.33% | 1,454 |
| Dec 18, 2025 | 102.00 | 108.00 | 102.00 | 107.40 | 107.40 | 0.85% | 3,265 |
| Dec 17, 2025 | 108.05 | 108.05 | 106.10 | 106.50 | 106.50 | 1.33% | 868 |
| Dec 16, 2025 | 107.45 | 108.05 | 105.00 | 105.10 | 105.10 | -2.69% | 2,507 |
| Dec 15, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.46% | 186 |
| Dec 12, 2025 | 108.85 | 111.10 | 106.00 | 109.60 | 109.60 | 0.69% | 2,507 |
| Dec 11, 2025 | 109.00 | 109.00 | 105.30 | 108.85 | 108.85 | -0.14% | 1,785 |
| Dec 10, 2025 | 109.95 | 109.95 | 101.80 | 109.00 | 109.00 | -0.91% | 3,169 |
| Dec 9, 2025 | 102.00 | 110.00 | 100.00 | 110.00 | 110.00 | 8.37% | 1,128 |
| Dec 8, 2025 | 107.00 | 115.00 | 101.50 | 101.50 | 101.50 | -6.02% | 2,857 |
| Dec 5, 2025 | 107.00 | 108.00 | 100.00 | 108.00 | 108.00 | 6.56% | 1,451 |
| Dec 4, 2025 | 105.80 | 105.80 | 100.55 | 101.35 | 101.35 | -4.21% | 321 |
| Dec 3, 2025 | 106.35 | 106.40 | 100.05 | 105.80 | 105.80 | 0.52% | 1,245 |
| Dec 2, 2025 | 107.00 | 107.00 | 105.20 | 105.25 | 105.25 | -0.05% | 340 |
| Dec 1, 2025 | 104.00 | 106.00 | 104.00 | 105.30 | 105.30 | 1.77% | 1,410 |