Price Data Selection & Download
Gowra Leasing & Finance Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2867 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹151.79
July 24, 2025
BSE Exchange
Share Price All Time Low
₹10.19
November 12, 2008
BSE Exchange
Highest Volume Trading Day
174,797
June 23, 2026 • ₹138.80
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
GOWRALE daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹90.00 | ₹90.00 | ₹85.50 | ₹89.40 | 233 |
| 2026-10-05 | ₹91.10 | ₹91.10 | ₹83.01 | ₹84.27 | 2,061 |
| 2026-10-01 | ₹91.00 | ₹91.00 | ₹91.00 | ₹91.00 | 1 |
| 2026-09-30 | ₹92.00 | ₹92.00 | ₹88.56 | ₹89.21 | 1,388 |
| 2026-09-29 | ₹89.00 | ₹92.00 | ₹89.00 | ₹89.00 | 1,988 |
| 2026-09-28 | ₹93.30 | ₹93.30 | ₹89.00 | ₹89.00 | 352 |
| 2026-09-25 | ₹89.99 | ₹90.00 | ₹86.50 | ₹89.99 | 942 |
| 2026-09-24 | ₹90.99 | ₹90.99 | ₹87.00 | ₹88.99 | 590 |
| 2026-09-23 | ₹90.99 | ₹90.99 | ₹84.01 | ₹89.00 | 564 |
| 2026-09-22 | ₹87.99 | ₹87.99 | ₹85.50 | ₹87.90 | 553 |
| 2026-09-21 | ₹83.79 | ₹89.76 | ₹83.79 | ₹85.52 | 6,052 |
| 2026-09-18 | ₹85.00 | ₹85.50 | ₹85.00 | ₹85.50 | 775 |
| 2026-09-17 | ₹85.50 | ₹85.50 | ₹83.55 | ₹85.00 | 784 |
| 2026-09-16 | ₹88.00 | ₹88.00 | ₹84.17 | ₹85.99 | 1,201 |
| 2026-09-15 | ₹88.55 | ₹88.55 | ₹84.13 | ₹84.17 | 995 |
| 2026-09-11 | ₹88.00 | ₹88.90 | ₹86.45 | ₹88.55 | 1,399 |
| 2026-09-10 | ₹85.50 | ₹91.00 | ₹85.50 | ₹91.00 | 2 |
| 2026-09-09 | ₹91.00 | ₹91.00 | ₹86.00 | ₹89.80 | 1,011 |
| 2026-09-08 | ₹88.00 | ₹88.00 | ₹86.00 | ₹87.45 | 888 |
| 2026-09-07 | ₹89.00 | ₹89.00 | ₹88.25 | ₹88.90 | 1,258 |
| 2026-09-04 | ₹89.20 | ₹89.20 | ₹86.00 | ₹89.20 | 1,796 |
| 2026-09-03 | ₹91.80 | ₹91.80 | ₹86.00 | ₹89.20 | 601 |
| 2026-09-02 | ₹88.00 | ₹89.55 | ₹85.60 | ₹88.00 | 1,288 |
| 2026-09-01 | ₹90.00 | ₹91.99 | ₹85.00 | ₹89.99 | 270 |
| 2026-08-31 | ₹91.88 | ₹91.88 | ₹87.40 | ₹88.03 | 2,350 |
| 2026-08-28 | ₹92.70 | ₹92.70 | ₹88.31 | ₹91.99 | 157 |
| 2026-08-27 | ₹90.42 | ₹93.90 | ₹86.01 | ₹92.95 | 10,388 |
| 2026-08-26 | ₹94.80 | ₹94.80 | ₹90.02 | ₹90.42 | 435 |
| 2026-08-25 | ₹94.94 | ₹94.94 | ₹91.00 | ₹92.07 | 2,073 |
| 2026-08-24 | ₹91.50 | ₹91.50 | ₹90.50 | ₹90.63 | 419 |
| 2026-08-21 | ₹87.10 | ₹92.00 | ₹87.10 | ₹91.54 | 389 |
| 2026-08-20 | ₹91.10 | ₹93.99 | ₹89.00 | ₹91.00 | 2,173 |
| 2026-08-19 | ₹92.00 | ₹93.49 | ₹91.00 | ₹91.44 | 2,411 |
| 2026-08-18 | ₹89.10 | ₹93.48 | ₹89.10 | ₹92.00 | 495 |
| 2026-08-17 | ₹93.50 | ₹93.50 | ₹89.60 | ₹92.70 | 2,380 |
| 2026-08-14 | ₹94.80 | ₹96.50 | ₹91.00 | ₹93.50 | 2,417 |
| 2026-08-13 | ₹95.40 | ₹97.75 | ₹90.00 | ₹94.80 | 2,380 |
| 2026-08-12 | ₹95.60 | ₹96.00 | ₹92.60 | ₹94.02 | 1,100 |
| 2026-08-11 | ₹95.99 | ₹96.00 | ₹93.60 | ₹95.60 | 1,819 |
| 2026-08-10 | ₹94.80 | ₹94.80 | ₹93.00 | ₹94.65 | 4,168 |
| 2026-08-07 | ₹93.00 | ₹95.60 | ₹90.91 | ₹94.80 | 2,709 |
| 2026-08-06 | ₹98.70 | ₹98.70 | ₹90.27 | ₹95.69 | 12,664 |
| 2026-08-05 | ₹91.10 | ₹97.99 | ₹91.10 | ₹95.02 | 2,187 |
| 2026-08-04 | ₹96.90 | ₹96.90 | ₹93.00 | ₹94.00 | 1,815 |
| 2026-08-03 | ₹91.10 | ₹97.90 | ₹91.10 | ₹96.90 | 2,316 |
| 2026-07-31 | ₹93.55 | ₹98.00 | ₹93.15 | ₹95.10 | 12,960 |
| 2026-07-30 | ₹94.50 | ₹98.55 | ₹94.00 | ₹98.05 | 804 |
| 2026-07-29 | ₹100.00 | ₹100.00 | ₹90.65 | ₹98.50 | 1,703 |
| 2026-07-28 | ₹103.90 | ₹103.90 | ₹95.00 | ₹95.30 | 2,917 |
| 2026-07-27 | ₹99.00 | ₹102.00 | ₹98.75 | ₹99.95 | 2,290 |
| 2026-07-24 | ₹98.35 | ₹102.00 | ₹93.10 | ₹101.60 | 3,149 |
| 2026-07-23 | ₹94.90 | ₹99.25 | ₹94.90 | ₹97.70 | 4,471 |
| 2026-07-22 | ₹104.45 | ₹104.45 | ₹99.25 | ₹99.85 | 4,478 |
| 2026-07-21 | ₹102.60 | ₹104.90 | ₹102.60 | ₹104.45 | 9,514 |
| 2026-07-20 | ₹98.40 | ₹102.85 | ₹93.70 | ₹99.95 | 7,327 |
| 2026-07-17 | ₹98.40 | ₹98.40 | ₹98.40 | ₹98.40 | 6,435 |
| 2026-07-16 | ₹114.30 | ₹114.30 | ₹103.55 | ₹103.55 | 12,209 |
| 2026-07-15 | ₹108.95 | ₹108.95 | ₹108.95 | ₹108.95 | 1,652 |
| 2026-07-14 | ₹103.80 | ₹103.80 | ₹101.20 | ₹103.80 | 5,335 |
| 2026-07-13 | ₹98.90 | ₹98.90 | ₹98.90 | ₹98.90 | 7,902 |
| 2026-07-10 | ₹99.85 | ₹99.90 | ₹93.00 | ₹94.20 | 9,262 |
| 2026-07-09 | ₹97.95 | ₹97.95 | ₹93.00 | ₹95.15 | 12,151 |
| 2026-07-08 | ₹85.00 | ₹93.90 | ₹85.00 | ₹93.90 | 32,841 |
| 2026-07-07 | ₹89.50 | ₹95.00 | ₹89.45 | ₹89.45 | 15,750 |
| 2026-07-06 | ₹92.15 | ₹101.85 | ₹92.15 | ₹94.15 | 21,600 |
| 2026-07-03 | ₹97.00 | ₹97.00 | ₹97.00 | ₹97.00 | 1,792 |
| 2026-07-02 | ₹102.10 | ₹102.10 | ₹102.10 | ₹102.10 | 1,826 |
| 2026-07-01 | ₹107.45 | ₹107.45 | ₹107.45 | ₹107.45 | 3,910 |
| 2026-06-30 | ₹113.06 | ₹113.06 | ₹113.06 | ₹113.06 | 194 |
| 2026-06-29 | ₹119.01 | ₹119.01 | ₹119.01 | ₹119.01 | 2,222 |
| 2026-06-25 | ₹125.27 | ₹125.27 | ₹125.27 | ₹125.27 | 513 |
| 2026-06-24 | ₹137.00 | ₹137.00 | ₹131.86 | ₹131.86 | 10,293 |
| 2026-06-23 | ₹145.00 | ₹150.99 | ₹138.00 | ₹138.80 | 174,797 |
| 2026-06-22 | ₹127.01 | ₹143.00 | ₹127.01 | ₹139.27 | 39,729 |
| 2026-06-19 | ₹126.00 | ₹140.72 | ₹126.00 | ₹134.96 | 56,310 |
| 2026-06-18 | ₹129.88 | ₹129.88 | ₹121.38 | ₹127.93 | 76,236 |
| 2026-06-17 | ₹100.40 | ₹118.08 | ₹100.40 | ₹118.08 | 33,721 |
| 2026-06-16 | ₹80.02 | ₹98.40 | ₹80.02 | ₹98.40 | 40,968 |
| 2026-06-15 | ₹80.10 | ₹82.00 | ₹80.00 | ₹82.00 | 458 |
| 2026-06-11 | ₹82.82 | ₹82.82 | ₹79.99 | ₹80.00 | 2,296 |
| 2026-06-10 | ₹82.50 | ₹82.50 | ₹80.40 | ₹80.40 | 2,672 |
| 2026-06-09 | ₹87.00 | ₹87.00 | ₹80.00 | ₹80.35 | 1,533 |
| 2026-06-08 | ₹82.00 | ₹82.00 | ₹81.00 | ₹82.00 | 2,119 |
| 2026-06-05 | ₹94.00 | ₹94.00 | ₹82.40 | ₹83.00 | 2,279 |
| 2026-06-04 | ₹80.25 | ₹81.94 | ₹80.25 | ₹81.94 | 28 |
| 2026-06-03 | ₹82.62 | ₹82.62 | ₹80.00 | ₹81.99 | 3,861 |
| 2026-06-02 | ₹83.90 | ₹83.90 | ₹81.00 | ₹81.00 | 678 |
| 2026-06-01 | ₹80.00 | ₹81.00 | ₹80.00 | ₹80.00 | 2,182 |
| 2026-05-29 | ₹81.99 | ₹83.00 | ₹80.00 | ₹80.50 | 2,061 |
| 2026-05-27 | ₹80.00 | ₹98.17 | ₹80.00 | ₹81.99 | 4,095 |
| 2026-05-26 | ₹80.00 | ₹82.00 | ₹80.00 | ₹81.82 | 1,361 |
| 2026-05-25 | ₹84.85 | ₹84.85 | ₹80.00 | ₹81.48 | 756 |
| 2026-05-22 | ₹80.00 | ₹82.00 | ₹80.00 | ₹80.00 | 562 |
| 2026-05-21 | ₹84.00 | ₹84.00 | ₹80.00 | ₹82.99 | 78 |
| 2026-05-20 | ₹81.50 | ₹82.00 | ₹80.00 | ₹82.00 | 595 |
| 2026-05-19 | ₹80.00 | ₹82.00 | ₹79.00 | ₹81.50 | 6,235 |
| 2026-05-18 | ₹80.00 | ₹85.00 | ₹80.00 | ₹82.00 | 1,433 |
| 2026-05-15 | ₹82.00 | ₹82.00 | ₹80.00 | ₹80.40 | 5,505 |
| 2026-05-14 | ₹84.65 | ₹85.00 | ₹81.00 | ₹82.00 | 8,077 |
| 2026-05-13 | ₹79.78 | ₹82.99 | ₹76.77 | ₹82.99 | 2,342 |
| 2026-05-12 | ₹78.01 | ₹79.00 | ₹78.00 | ₹78.22 | 275 |
| 2026-05-11 | ₹78.10 | ₹81.00 | ₹77.00 | ₹80.90 | 1,914 |
| 2026-05-08 | ₹85.00 | ₹85.50 | ₹79.00 | ₹80.00 | 9,296 |
| 2026-05-07 | ₹80.00 | ₹84.95 | ₹80.00 | ₹82.67 | 15,247 |
| 2026-05-06 | ₹88.00 | ₹88.00 | ₹80.00 | ₹82.00 | 1,868 |
| 2026-05-05 | ₹77.60 | ₹85.00 | ₹77.60 | ₹79.75 | 446 |
| 2026-05-04 | ₹80.99 | ₹82.50 | ₹77.24 | ₹82.50 | 15,755 |
| 2026-04-30 | ₹81.00 | ₹81.00 | ₹80.05 | ₹80.99 | 10,207 |
| 2026-04-29 | ₹82.00 | ₹82.00 | ₹81.00 | ₹81.00 | 679 |
| 2026-04-28 | ₹83.00 | ₹83.00 | ₹82.00 | ₹82.09 | 10,231 |
| 2026-04-27 | ₹83.20 | ₹83.20 | ₹82.00 | ₹82.00 | 551 |
| 2026-04-24 | ₹83.20 | ₹83.20 | ₹82.50 | ₹82.67 | 15,204 |
| 2026-04-23 | ₹83.00 | ₹84.85 | ₹83.00 | ₹83.00 | 455 |
| 2026-04-22 | ₹84.99 | ₹85.00 | ₹83.00 | ₹85.00 | 655 |
| 2026-04-21 | ₹83.00 | ₹83.00 | ₹82.50 | ₹82.51 | 25,702 |
| 2026-04-20 | ₹85.00 | ₹85.00 | ₹81.15 | ₹83.00 | 4,594 |
| 2026-04-17 | ₹81.60 | ₹85.00 | ₹81.60 | ₹85.00 | 1,604 |
| 2026-04-16 | ₹89.80 | ₹89.80 | ₹82.10 | ₹84.28 | 1,088 |
| 2026-04-15 | ₹81.34 | ₹88.00 | ₹81.34 | ₹84.51 | 415 |
| 2026-04-13 | ₹84.00 | ₹85.00 | ₹83.00 | ₹83.00 | 2,722 |
| 2026-04-10 | ₹83.00 | ₹83.00 | ₹82.26 | ₹82.92 | 1,088 |
| 2026-04-09 | ₹83.00 | ₹83.00 | ₹82.00 | ₹83.00 | 3,574 |
| 2026-04-08 | ₹90.00 | ₹90.00 | ₹82.50 | ₹87.00 | 2,065 |
| 2026-04-07 | ₹88.95 | ₹88.95 | ₹82.50 | ₹82.67 | 753 |
| 2026-04-06 | ₹90.00 | ₹90.00 | ₹87.30 | ₹89.95 | 21 |
| 2026-04-02 | ₹89.00 | ₹89.00 | ₹81.00 | ₹84.82 | 297 |
| 2026-04-01 | ₹83.60 | ₹83.60 | ₹83.50 | ₹83.50 | 39 |
| 2026-03-30 | ₹78.40 | ₹81.80 | ₹75.01 | ₹80.99 | 1,395 |
| 2026-03-27 | ₹83.10 | ₹84.00 | ₹81.10 | ₹84.00 | 1,004 |
| 2026-03-25 | ₹85.00 | ₹85.50 | ₹84.95 | ₹84.95 | 10 |
| 2026-03-24 | ₹76.98 | ₹82.85 | ₹74.98 | ₹81.92 | 3,502 |
| 2026-03-23 | ₹80.25 | ₹80.25 | ₹70.55 | ₹76.97 | 973 |
| 2026-03-20 | ₹85.00 | ₹86.00 | ₹80.05 | ₹83.62 | 43 |
| 2026-03-19 | ₹85.99 | ₹86.70 | ₹79.25 | ₹80.07 | 214 |
| 2026-03-18 | ₹77.20 | ₹87.99 | ₹77.20 | ₹86.99 | 466 |
| 2026-03-17 | ₹81.96 | ₹85.00 | ₹80.00 | ₹85.00 | 1,729 |
| 2026-03-16 | ₹83.25 | ₹87.95 | ₹80.00 | ₹81.95 | 814 |
| 2026-03-13 | ₹82.30 | ₹89.90 | ₹82.30 | ₹87.95 | 153 |
| 2026-03-12 | ₹90.00 | ₹90.00 | ₹87.50 | ₹87.93 | 804 |
| 2026-03-11 | ₹84.50 | ₹84.50 | ₹80.01 | ₹80.01 | 2 |
| 2026-03-10 | ₹85.00 | ₹85.00 | ₹77.00 | ₹84.41 | 128 |
| 2026-03-09 | ₹84.99 | ₹85.00 | ₹78.01 | ₹80.92 | 158 |
| 2026-03-06 | ₹84.21 | ₹84.79 | ₹75.15 | ₹78.27 | 308 |
| 2026-03-05 | ₹87.95 | ₹87.95 | ₹82.30 | ₹84.21 | 40 |
| 2026-03-04 | ₹85.50 | ₹89.00 | ₹85.50 | ₹85.72 | 405 |
| 2026-03-02 | ₹72.50 | ₹95.00 | ₹72.50 | ₹90.00 | 255 |
| 2026-02-27 | ₹81.00 | ₹90.00 | ₹81.00 | ₹89.90 | 299 |
| 2026-02-26 | ₹85.00 | ₹87.00 | ₹77.99 | ₹81.06 | 1,245 |
| 2026-02-25 | ₹88.95 | ₹88.95 | ₹87.00 | ₹88.91 | 1,191 |
| 2026-02-24 | ₹88.99 | ₹89.00 | ₹86.00 | ₹86.14 | 504 |
| 2026-02-23 | ₹90.35 | ₹90.35 | ₹85.00 | ₹85.85 | 161 |
| 2026-02-20 | ₹90.90 | ₹90.90 | ₹86.95 | ₹90.67 | 78 |
| 2026-02-19 | ₹90.88 | ₹93.99 | ₹86.00 | ₹86.93 | 750 |
| 2026-02-18 | ₹93.49 | ₹93.50 | ₹89.91 | ₹90.87 | 1,325 |
| 2026-02-17 | ₹89.00 | ₹93.49 | ₹89.00 | ₹93.49 | 256 |
| 2026-02-16 | ₹94.30 | ₹94.30 | ₹89.32 | ₹89.98 | 530 |
| 2026-02-13 | ₹89.16 | ₹94.76 | ₹89.16 | ₹94.30 | 186 |
| 2026-02-12 | ₹95.99 | ₹95.99 | ₹85.01 | ₹89.09 | 3,234 |
| 2026-02-11 | ₹96.00 | ₹96.70 | ₹96.00 | ₹96.69 | 135 |
| 2026-02-10 | ₹95.35 | ₹95.99 | ₹94.83 | ₹95.99 | 851 |
| 2026-02-09 | ₹97.36 | ₹97.36 | ₹90.77 | ₹92.57 | 2,475 |
| 2026-02-06 | ₹93.05 | ₹100.00 | ₹90.34 | ₹97.36 | 3,402 |
| 2026-02-05 | ₹90.00 | ₹100.00 | ₹90.00 | ₹99.15 | 660 |
| 2026-02-04 | ₹94.86 | ₹96.94 | ₹94.86 | ₹96.41 | 1,025 |
| 2026-02-03 | ₹91.90 | ₹98.00 | ₹89.01 | ₹94.86 | 620 |
| 2026-02-02 | ₹92.00 | ₹92.00 | ₹81.30 | ₹90.89 | 2,294 |
| 2026-02-01 | ₹99.00 | ₹99.00 | ₹88.00 | ₹90.04 | 872 |
| 2026-01-30 | ₹99.60 | ₹102.95 | ₹89.65 | ₹90.10 | 1,026 |
| 2026-01-29 | ₹90.50 | ₹99.70 | ₹88.00 | ₹99.60 | 2,046 |
| 2026-01-28 | ₹92.00 | ₹92.00 | ₹88.00 | ₹90.65 | 923 |
| 2026-01-27 | ₹92.80 | ₹93.00 | ₹89.50 | ₹92.80 | 254 |
| 2026-01-23 | ₹94.90 | ₹94.90 | ₹88.00 | ₹90.05 | 854 |
| 2026-01-22 | ₹94.95 | ₹94.95 | ₹90.00 | ₹91.90 | 437 |
| 2026-01-21 | ₹91.85 | ₹91.85 | ₹85.00 | ₹88.30 | 276 |
| 2026-01-20 | ₹91.90 | ₹98.70 | ₹83.00 | ₹89.25 | 2,086 |
| 2026-01-19 | ₹95.35 | ₹95.35 | ₹86.00 | ₹91.90 | 1,493 |
| 2026-01-16 | ₹104.55 | ₹104.55 | ₹95.00 | ₹95.35 | 3,798 |
| 2026-01-14 | ₹98.00 | ₹99.10 | ₹98.00 | ₹99.10 | 706 |
| 2026-01-13 | ₹98.55 | ₹100.00 | ₹98.55 | ₹100.00 | 837 |
| 2026-01-12 | ₹96.00 | ₹99.50 | ₹96.00 | ₹99.00 | 1,361 |
| 2026-01-09 | ₹103.50 | ₹103.50 | ₹100.00 | ₹100.00 | 521 |
| 2026-01-08 | ₹113.00 | ₹113.00 | ₹103.50 | ₹103.55 | 606 |
| 2026-01-07 | ₹104.75 | ₹104.75 | ₹103.00 | ₹103.00 | 1,300 |
| 2026-01-06 | ₹106.00 | ₹108.50 | ₹104.25 | ₹104.25 | 594 |
| 2026-01-05 | ₹106.00 | ₹107.50 | ₹103.85 | ₹107.50 | 1,364 |
| 2026-01-02 | ₹104.10 | ₹105.00 | ₹104.10 | ₹105.00 | 1,096 |
| 2026-01-01 | ₹103.25 | ₹106.25 | ₹102.00 | ₹104.60 | 2,194 |
Gowra Leasing & Finance Share Price Performance Analysis (Jan 2008 - Oct 2026)
GOWRALE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.53%
₹104.60 → ₹89.40
Year to Date
Price Volatility
11.98%
Low Volatility
Year to Date
Average Daily Volume
5,015
Year to Date Average
BSE Exchange
Gowra Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about GOWRALE historical data and records. Review GOWRALE P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gowra Leasing & Finance (GOWRALE)?
The all-time high share price of Gowra Leasing & Finance was ₹151.79 recorded on July 24, 2025 on the BSE exchange.
What is the all-time low share price of Gowra Leasing & Finance (GOWRALE)?
The all-time low share price of Gowra Leasing & Finance was ₹10.19 recorded on November 12, 2008 on the BSE exchange.
How can I download GOWRALE historical share price data?
You can download Gowra Leasing & Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GOWRALE shares?
The highest trading volume day for Gowra Leasing & Finance was 174,797 shares traded on June 23, 2026 on the BSE exchange, with share price at ₹138.8.