Gowra Leasing and Finance

GOWL
🏛️ india →
99.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.25 19.25 19.25 19.25 0.0M
2022-12-29 21.50 21.50 19.50 20.25 0.0M
2022-12-28 19.55 20.50 19.00 20.50 0.0M
2022-12-27 21.00 21.00 19.00 19.55 0.0M
2022-12-26 20.75 21.75 20.00 20.00 0.0M
2022-12-23 22.70 22.70 20.75 20.75 0.0M
2022-12-20 20.90 21.80 20.90 21.80 0.0M
2022-12-19 20.85 20.85 20.85 20.85 0.0M
2022-12-16 20.85 20.85 20.80 20.80 0.0M
2022-12-15 21.25 21.25 21.20 21.20 0.0M
2022-12-14 22.85 22.85 20.80 21.20 0.0M
2022-12-13 23.65 23.65 21.55 21.80 0.0M
2022-12-12 22.85 22.85 22.60 22.60 0.0M
2022-12-09 24.05 24.05 23.00 23.75 0.0M
2022-12-08 23.00 23.00 20.90 22.95 0.0M
2022-12-07 22.00 22.00 22.00 22.00 0.0M
2022-12-05 23.30 23.30 21.15 21.20 0.0M
2022-12-02 22.25 22.25 22.25 22.25 0.0M
2022-12-01 20.90 21.75 20.90 21.20 0.0M
2022-11-28 22.80 22.80 20.70 20.75 0.0M
2022-11-25 21.75 21.75 21.75 21.75 0.0M
2022-11-24 21.70 23.50 21.70 21.75 0.0M
2022-11-23 22.95 22.95 22.65 22.80 0.0M
2022-11-22 23.70 23.80 23.70 23.80 0.0M
2022-11-21 21.80 23.75 21.80 23.70 0.0M
2022-11-18 23.00 23.00 21.65 22.85 0.0M
2022-11-17 21.75 23.00 21.75 22.00 0.0M
2022-11-16 21.65 22.70 21.65 22.00 0.0M
2022-11-15 21.65 23.50 21.65 21.65 0.0M
2022-11-14 23.55 24.50 22.40 22.40 0.0M
2022-11-11 21.65 23.75 21.65 23.55 0.0M
2022-11-10 21.70 22.75 21.30 22.75 0.0M
2022-11-09 21.70 21.70 21.70 21.70 0.0M
2022-11-07 21.65 21.65 21.60 21.60 0.0M
2022-11-04 22.60 22.60 21.60 21.60 0.0M
2022-11-03 21.65 21.65 21.55 21.55 0.0M
2022-11-02 23.10 23.10 21.60 21.60 0.0M
2022-11-01 23.75 23.75 22.10 22.10 0.0M
2022-10-31 22.05 22.65 22.05 22.65 0.0M
2022-10-28 23.25 23.25 21.50 21.60 0.0M
2022-10-27 22.15 22.15 22.15 22.15 0.0M
2022-10-25 21.10 21.10 19.10 21.10 0.0M
2022-10-24 20.50 20.50 20.10 20.10 0.0M
2022-10-20 21.85 21.85 20.20 20.50 0.0M
2022-10-18 20.85 20.85 20.85 20.85 0.0M
2022-10-17 20.70 20.70 20.70 20.70 0.0M
2022-10-14 20.70 20.70 19.30 20.70 0.0M
2022-10-12 20.00 21.70 19.70 19.75 0.0M
2022-10-11 20.65 22.70 20.60 20.70 0.0M
2022-10-10 21.65 21.65 21.65 21.65 0.0M
2022-10-04 21.50 22.75 21.00 22.75 0.0M
2022-10-03 22.70 22.70 22.00 22.00 0.0M
2022-09-30 22.95 22.95 22.00 22.00 0.0M
2022-09-28 23.00 23.00 23.00 23.00 0.0M
2022-09-27 21.20 23.05 21.20 23.05 0.0M
2022-09-26 22.55 22.55 20.50 22.30 0.0M
2022-09-23 20.50 21.50 20.50 21.50 0.0M
2022-09-22 21.80 21.80 20.50 20.50 0.0M
2022-09-21 22.60 22.60 20.70 20.80 0.0M
2022-09-20 22.65 22.65 21.60 21.65 0.0M
2022-09-19 22.00 23.25 22.00 22.70 0.0M
2022-09-16 24.20 24.20 22.15 22.15 0.0M
2022-09-15 23.30 23.30 23.30 23.30 0.0M
2022-09-14 23.40 23.40 21.30 23.30 0.0M
2022-09-13 21.30 22.35 20.70 22.30 0.0M
2022-09-12 20.60 21.30 20.60 21.30 0.0M
2022-09-08 20.30 20.30 20.30 20.30 0.0M
2022-09-06 22.70 22.70 20.85 21.05 0.0M
2022-09-05 20.70 21.70 20.70 21.70 0.0M
2022-09-01 22.30 22.30 20.50 20.70 0.0M
2022-08-30 22.10 22.20 21.30 21.30 0.0M
2022-08-29 21.35 22.40 21.20 21.20 0.0M
2022-08-26 22.10 22.10 21.10 21.35 0.0M
2022-08-25 22.60 23.60 22.05 22.10 0.0M
2022-08-24 22.60 22.60 21.60 22.60 0.0M
2022-08-23 22.60 23.70 21.50 21.55 0.0M
2022-08-22 23.75 23.75 22.60 22.60 0.0M
2022-08-19 22.90 23.75 21.80 23.75 0.0M
2022-08-18 24.10 24.10 22.90 22.90 0.0M
2022-08-17 24.10 24.10 24.10 24.10 0.0M
2022-08-16 23.55 23.55 23.55 23.55 0.0M
2022-08-12 24.85 24.85 24.75 24.75 0.0M
2022-08-11 24.05 25.20 24.05 25.20 0.0M
2022-08-10 23.75 25.30 23.75 25.30 0.0M
2022-08-08 24.95 24.95 24.95 24.95 0.0M
2022-08-05 22.80 25.00 22.80 25.00 0.0M
2022-08-03 22.80 24.00 22.80 24.00 0.0M
2022-08-02 24.00 24.00 24.00 24.00 0.0M
2022-08-01 25.00 25.00 25.00 25.00 0.0M
2022-07-29 24.45 24.45 24.10 24.10 0.0M
2022-07-28 23.75 23.75 23.55 23.55 0.0M
2022-07-27 22.75 24.35 22.75 22.75 0.0M
2022-07-25 23.95 23.95 23.90 23.90 0.0M
2022-07-22 22.90 22.95 22.85 22.90 0.0M
2022-07-21 21.35 22.95 21.35 22.95 0.0M
2022-07-20 24.35 24.35 22.05 22.05 0.0M
2022-07-19 23.20 23.20 23.20 23.20 0.0M
2022-07-18 23.35 24.50 22.20 22.20 0.0M
2022-07-13 23.65 23.65 23.35 23.35 0.0M
2022-07-11 22.80 22.80 22.65 22.65 0.0M
2022-07-08 22.45 22.45 22.45 22.45 0.0M
2022-07-07 21.45 21.45 21.45 21.45 0.0M
2022-07-06 20.45 20.45 20.45 20.45 0.0M
2022-07-05 19.95 19.95 19.50 19.50 0.0M
2022-07-04 19.95 19.95 19.95 19.95 0.0M
2022-06-29 19.00 19.00 19.00 19.00 0.0M
2022-06-28 18.10 19.00 18.10 19.00 0.0M
2022-06-23 19.00 19.00 18.10 18.10 0.0M
2022-06-20 18.85 19.00 18.85 19.00 0.0M
2022-06-17 19.25 19.25 19.25 19.25 0.0M
2022-06-15 20.05 21.00 20.05 20.15 0.0M
2022-06-14 20.85 20.85 20.00 20.00 0.0M
2022-06-13 21.50 21.50 20.70 20.85 0.0M
2022-06-09 21.65 21.65 21.60 21.65 0.0M
2022-06-08 21.40 22.00 21.40 21.50 0.0M
2022-06-07 22.50 22.50 22.50 22.50 0.0M
2022-06-06 24.75 24.75 23.55 23.55 0.0M
2022-06-03 24.75 24.75 24.75 24.75 0.0M
2022-06-02 24.80 24.80 24.80 24.80 0.0M
2022-06-01 25.25 25.25 24.95 24.95 0.0M
2022-05-31 22.10 24.10 22.10 24.10 0.0M
2022-05-30 23.25 23.25 23.25 23.25 0.0M
2022-05-26 24.45 24.45 24.45 24.45 0.0M
2022-05-25 24.90 24.90 22.60 24.45 0.0M
2022-05-24 23.75 23.75 23.75 23.75 0.0M
2022-05-23 24.55 25.00 24.55 24.95 0.0M
2022-05-20 24.50 24.50 24.10 24.50 0.0M
2022-05-19 23.70 25.55 23.70 25.35 0.0M
2022-05-17 24.90 24.90 24.90 24.90 0.0M
2022-05-16 24.90 24.90 24.90 24.90 0.0M
2022-05-13 24.00 24.90 22.85 24.90 0.0M
2022-05-12 23.00 24.15 23.00 24.00 0.0M
2022-05-11 22.15 24.45 22.15 23.00 0.0M
2022-05-10 24.50 24.50 23.30 23.30 0.0M
2022-05-09 24.50 24.50 24.50 24.50 0.0M
2022-05-05 23.60 25.95 23.60 25.35 0.0M
2022-05-04 23.75 24.90 22.60 24.80 0.0M
2022-05-02 25.00 25.00 23.75 23.75 0.0M
2022-04-29 25.65 25.65 25.00 25.00 0.0M
2022-04-28 23.70 25.70 23.70 25.70 0.0M
2022-04-27 23.00 24.90 23.00 24.90 0.0M
2022-04-25 25.95 25.95 23.70 23.75 0.0M
2022-04-22 24.95 24.95 24.90 24.90 0.0M
2022-04-21 25.65 25.65 23.80 23.80 0.0M
2022-04-20 25.30 25.30 24.95 25.00 0.0M
2022-04-19 23.90 25.15 23.90 25.00 0.0M
2022-04-18 25.70 25.70 23.40 25.15 0.0M
2022-04-13 24.30 25.70 24.25 24.50 0.0M
2022-04-12 25.70 25.70 23.50 25.50 0.0M
2022-04-11 24.50 24.50 23.50 24.50 0.0M
2022-04-08 24.50 24.50 24.45 24.50 0.0M
2022-04-07 22.60 23.50 22.60 23.50 0.0M
2022-04-06 24.65 24.65 23.50 23.60 0.0M
2022-04-05 24.65 24.65 23.50 24.65 0.0M
2022-04-04 24.80 24.80 22.90 24.65 0.0M
2022-04-01 22.80 23.80 22.10 23.75 0.0M
2022-03-31 22.80 22.80 22.80 22.80 0.0M
2022-03-30 24.25 24.25 23.00 23.75 0.0M
2022-03-29 24.25 24.25 23.10 23.10 0.0M
2022-03-28 23.00 23.10 21.90 23.10 0.0M
2022-03-25 23.05 23.05 23.05 23.05 0.0M
2022-03-24 23.85 23.85 23.85 23.85 0.0M
2022-03-23 24.15 24.15 22.80 23.05 0.0M
2022-03-22 23.00 23.00 23.00 23.00 0.0M
2022-03-21 23.95 23.95 23.95 23.95 0.0M
2022-03-17 24.20 24.20 22.80 23.95 0.0M
2022-03-16 23.00 24.40 22.25 23.70 0.0M
2022-03-15 24.25 24.25 23.25 23.25 0.0M
2022-03-14 24.50 24.50 23.50 24.45 0.0M
2022-03-11 25.60 25.60 24.70 24.70 0.0M
2022-03-10 25.45 26.00 25.45 25.95 0.0M
2022-03-09 23.15 25.35 23.15 25.35 0.0M
2022-03-08 24.30 24.30 24.30 24.30 0.0M
2022-03-07 22.20 23.35 22.20 23.20 0.0M
2022-03-04 22.50 23.55 21.55 23.35 0.0M
2022-03-03 23.10 23.10 22.05 22.50 0.0M
2022-03-02 21.50 23.70 21.50 22.00 0.0M
2022-02-28 22.00 22.60 20.90 22.60 0.0M
2022-02-25 21.40 23.50 21.40 21.55 0.0M
2022-02-24 24.70 24.70 22.50 22.50 0.0M
2022-02-23 23.65 23.65 22.30 23.60 0.0M
2022-02-22 24.45 24.45 22.30 22.55 0.0M
2022-02-21 23.30 23.30 22.65 23.30 0.0M
2022-02-18 22.25 22.25 21.50 22.20 0.0M
2022-02-17 21.40 22.25 21.40 22.25 0.0M
2022-02-16 22.85 22.85 22.40 22.40 0.0M
2022-02-15 22.90 24.00 22.10 22.40 0.0M
2022-02-14 23.05 24.35 22.40 22.90 0.0M
2022-02-11 23.55 24.80 23.05 23.20 0.0M
2022-02-10 23.60 24.60 23.60 23.65 0.0M
2022-02-09 22.65 24.70 22.65 23.45 0.0M
2022-02-07 23.55 23.55 23.55 23.55 0.0M
2022-02-04 24.50 25.50 23.35 24.05 0.0M
2022-02-03 25.75 25.75 24.25 24.45 0.0M
2022-02-02 25.90 26.35 24.90 24.95 0.0M
2022-02-01 25.10 25.95 24.15 25.90 0.0M
2022-01-31 24.90 26.20 24.90 25.10 0.0M
2022-01-28 25.30 26.20 24.00 26.20 0.0M
2022-01-27 26.90 27.20 25.10 25.10 0.0M
2022-01-25 26.35 27.45 25.20 25.95 0.0M
2022-01-24 26.65 26.65 24.30 26.40 0.0M
2022-01-21 27.00 27.55 25.10 25.55 0.0M
2022-01-20 25.05 26.25 25.05 26.25 0.0M
2022-01-19 24.90 26.10 24.90 25.00 0.0M
2022-01-18 26.95 26.95 24.55 24.90 0.0M
2022-01-17 25.50 25.70 23.70 25.70 0.0M
2022-01-14 25.00 25.55 23.50 24.50 0.0M
2022-01-13 26.20 26.20 24.35 24.50 0.0M
2022-01-12 24.50 26.25 24.00 25.35 0.0M
2022-01-11 25.85 26.05 25.10 25.10 0.0M
2022-01-10 24.15 26.55 24.15 24.85 0.0M
2022-01-07 25.75 27.00 24.75 25.35 0.0M
2022-01-06 27.20 27.95 25.50 25.75 0.0M
2022-01-05 26.70 26.70 26.00 26.65 0.0M
2022-01-04 26.25 27.55 25.00 25.50 0.0M
2022-01-03 25.00 26.25 25.00 26.25 0.0M