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
2024-12-31 58.35 63.00 58.30 58.35 0.0M
2024-12-30 63.99 63.99 58.01 58.34 0.0M
2024-12-27 61.00 63.00 61.00 62.55 0.0M
2024-12-26 61.00 62.80 61.00 62.17 0.0M
2024-12-24 58.98 61.00 58.98 61.00 0.0M
2024-12-23 62.00 62.00 57.21 57.58 0.0M
2024-12-20 62.00 62.97 60.34 60.40 0.0M
2024-12-19 61.50 63.00 60.00 60.00 0.0M
2024-12-18 64.40 64.40 59.00 60.79 0.0M
2024-12-17 64.50 64.50 62.13 62.92 0.0M
2024-12-16 58.10 65.99 58.10 62.13 0.0M
2024-12-13 64.40 65.70 61.71 64.01 0.0M
2024-12-12 67.76 67.76 64.40 64.40 0.0M
2024-12-11 61.99 68.19 61.99 67.78 0.0M
2024-12-10 66.00 68.34 64.98 65.25 0.0M
2024-12-09 67.00 68.60 63.49 68.40 0.0M
2024-12-06 63.51 66.60 61.50 66.60 0.0M
2024-12-05 62.01 63.50 62.01 63.50 0.0M
2024-12-04 69.00 69.00 64.15 64.25 0.0M
2024-12-03 66.00 66.00 65.85 65.85 0.0M
2024-12-02 63.73 63.73 63.73 63.73 0.0M
2024-11-29 61.85 61.85 60.70 60.70 0.0M
2024-11-28 61.84 61.85 61.84 61.85 0.0M
2024-11-27 64.73 64.73 63.10 63.10 0.0M
2024-11-26 63.47 63.47 63.47 63.47 0.0M
2024-11-25 66.08 66.74 64.76 64.76 0.0M
2024-11-22 64.76 66.08 64.76 66.08 0.0M
2024-11-19 66.08 66.08 66.08 66.08 0.0M
2024-11-18 67.42 67.42 67.42 67.42 0.0M
2024-11-14 68.79 68.79 68.79 68.79 0.0M
2024-11-13 70.19 70.19 70.19 70.19 0.0M
2024-11-12 72.00 72.00 71.62 71.62 0.0M
2024-11-11 73.08 73.08 73.05 73.08 0.0M
2024-11-08 71.65 71.65 71.65 71.65 0.0M
2024-11-07 70.25 70.25 70.25 70.25 0.0M
2024-11-06 68.88 68.88 68.88 68.88 0.0M
2024-11-05 64.92 67.53 64.89 67.53 0.0M
2024-11-04 66.21 66.21 66.21 66.21 0.0M
2024-10-31 67.56 67.56 65.53 67.56 0.0M
2024-10-30 66.24 66.24 66.24 66.24 0.0M
2024-10-29 64.95 64.95 64.80 64.95 0.0M
2024-10-28 62.55 63.68 62.55 63.68 0.0M
2024-10-25 64.30 64.90 62.44 62.44 0.0M
2024-10-24 63.71 63.71 63.71 63.71 0.0M
2024-10-23 61.25 62.47 61.25 62.47 0.0M
2024-10-22 61.25 61.25 61.25 61.25 0.0M
2024-10-21 60.05 60.05 60.05 60.05 0.0M
2024-10-18 56.58 58.88 56.58 58.88 0.0M
2024-10-17 57.73 57.73 57.73 57.73 0.0M
2024-10-16 56.40 56.60 55.40 56.60 0.0M
2024-10-15 55.35 56.40 55.35 56.40 0.0M
2024-10-14 54.27 55.35 53.20 55.35 0.0M
2024-10-11 54.27 54.27 54.27 54.27 0.0M
2024-10-10 56.70 56.70 55.36 55.36 0.0M
2024-10-09 56.44 56.48 56.44 56.48 0.0M
2024-10-08 57.59 57.59 57.59 57.59 0.0M
2024-10-07 59.95 59.95 58.76 58.76 0.0M
2024-10-04 64.90 64.90 58.72 59.95 0.0M
2024-10-03 61.60 61.81 61.60 61.81 0.0M
2024-10-01 58.84 58.87 58.84 58.87 0.0M
2024-09-30 55.20 56.07 55.20 56.07 0.0M
2024-09-27 53.40 53.40 53.00 53.40 0.0M
2024-09-26 53.56 53.56 52.00 52.78 0.0M
2024-09-25 52.14 54.99 50.81 52.00 0.0M
2024-09-24 54.44 55.97 52.14 52.53 0.0M
2024-09-23 55.10 57.74 53.13 54.44 0.0M
2024-09-20 57.50 57.50 55.10 55.46 0.0M
2024-09-19 60.13 61.39 57.99 57.99 0.0M
2024-09-18 58.96 58.96 56.18 58.95 0.0M
2024-09-17 63.05 63.05 58.66 58.96 0.0M
2024-09-16 61.31 61.32 58.20 60.11 0.0M
2024-09-13 59.60 59.60 56.84 58.40 0.0M
2024-09-12 57.21 59.94 57.21 59.60 0.0M
2024-09-11 58.91 59.98 57.00 57.21 0.0M
2024-09-10 54.63 58.44 52.96 57.75 0.0M
2024-09-09 53.10 58.00 53.10 55.74 0.0M
2024-09-06 58.83 58.83 55.89 55.89 0.0M
2024-09-05 60.68 60.68 58.83 58.83 0.0M
2024-09-04 68.79 68.80 61.92 61.92 0.0M
2024-09-03 71.00 73.99 67.12 68.79 0.0M
2024-09-02 73.85 73.85 65.30 71.19 0.1M
2024-08-30 67.48 67.48 64.00 67.48 0.0M
2024-08-29 61.35 61.35 61.35 61.35 0.0M
2024-08-28 51.13 51.13 51.13 51.13 0.0M
2024-08-27 42.00 44.89 42.00 42.61 0.0M
2024-08-26 41.83 43.90 41.01 42.20 0.0M
2024-08-23 43.94 43.94 39.66 41.01 0.0M
2024-08-22 43.00 43.87 42.25 43.08 0.0M
2024-08-21 42.18 42.50 40.80 42.16 0.0M
2024-08-20 42.00 42.39 40.60 42.17 0.0M
2024-08-19 40.98 42.00 40.00 41.65 0.0M
2024-08-16 42.00 42.00 37.55 40.98 0.0M
2024-08-14 37.76 38.60 37.76 38.36 0.0M
2024-08-13 41.50 41.50 38.10 38.40 0.0M
2024-08-12 40.09 40.09 37.00 38.21 0.0M
2024-08-09 38.00 40.70 38.00 39.30 0.0M
2024-08-08 40.39 40.39 38.00 38.38 0.0M
2024-08-07 40.05 40.05 38.70 39.99 0.0M
2024-08-06 41.90 41.90 38.10 39.08 0.0M
2024-08-05 40.42 40.99 39.00 39.10 0.0M
2024-08-02 43.95 47.00 40.01 40.42 0.0M
2024-08-01 39.00 41.36 33.80 39.60 0.0M
2024-07-31 42.50 43.00 40.93 41.09 0.0M
2024-07-30 41.10 42.60 41.00 41.05 0.0M
2024-07-29 40.99 49.00 40.99 41.99 0.0M
2024-07-26 39.31 41.00 39.31 40.99 0.0M
2024-07-25 41.00 41.00 39.15 40.19 0.0M
2024-07-24 41.60 41.60 38.61 41.00 0.0M
2024-07-23 42.58 42.94 42.50 42.70 0.0M
2024-07-22 38.20 43.00 38.20 42.15 0.0M
2024-07-19 42.11 42.80 40.16 41.00 0.0M
2024-07-18 44.10 44.10 40.80 42.95 0.0M
2024-07-16 49.55 49.55 41.99 42.10 0.0M
2024-07-15 41.95 47.00 38.00 43.77 0.0M
2024-07-12 50.95 50.95 41.90 42.11 0.0M
2024-07-11 41.80 44.99 41.80 44.99 0.0M
2024-07-10 44.30 44.30 41.00 43.88 0.0M
2024-07-09 44.06 46.75 43.50 43.77 0.0M
2024-07-08 43.40 48.89 42.11 44.02 0.0M
2024-07-05 42.38 42.56 41.00 42.55 0.0M
2024-07-04 43.40 43.40 39.33 40.46 0.0M
2024-07-03 41.17 43.90 41.17 43.87 0.0M
2024-07-02 44.00 44.00 40.60 41.33 0.0M
2024-07-01 44.69 45.30 42.00 44.38 0.0M
2024-06-28 40.60 42.00 40.10 41.10 0.0M
2024-06-27 42.10 42.10 40.60 40.66 0.0M
2024-06-26 48.16 48.16 42.00 42.10 0.0M
2024-06-25 45.00 45.00 41.00 41.43 0.0M
2024-06-24 42.32 42.32 41.00 41.49 0.0M
2024-06-21 39.50 41.60 39.50 40.50 0.0M
2024-06-20 39.50 40.00 39.48 39.60 0.0M
2024-06-19 40.28 40.28 38.00 40.00 0.0M
2024-06-14 40.89 40.89 39.00 40.26 0.0M
2024-06-13 42.50 42.50 39.29 40.89 0.0M
2024-06-12 41.90 41.90 41.75 41.90 0.0M
2024-06-11 38.45 41.90 38.08 40.55 0.0M
2024-06-10 42.00 42.00 38.50 38.50 0.0M
2024-06-07 41.40 41.55 40.50 40.91 0.0M
2024-06-06 41.00 41.29 39.77 39.78 0.0M
2024-06-05 39.99 39.99 37.70 39.78 0.0M
2024-06-04 39.00 40.20 36.00 38.82 0.0M
2024-06-03 41.00 41.00 36.00 39.69 0.0M
2024-05-31 41.80 41.80 38.00 39.60 0.0M
2024-05-30 40.53 40.53 40.00 40.52 0.0M
2024-05-29 40.00 40.00 39.74 39.74 0.0M
2024-05-28 40.00 40.00 38.50 38.90 0.0M
2024-05-27 39.00 39.00 36.61 38.80 0.0M
2024-05-24 35.15 39.00 35.15 36.58 0.0M
2024-05-23 38.55 40.30 36.55 38.90 0.0M
2024-05-22 38.71 41.00 38.71 40.30 0.0M
2024-05-21 40.00 40.90 38.00 39.50 0.0M
2024-05-18 41.47 41.25 38.00 41.25 0.0M
2024-05-17 37.25 39.80 37.01 39.50 0.0M
2024-05-16 37.24 40.00 37.24 37.76 0.0M
2024-05-15 39.80 39.83 37.75 38.00 0.0M
2024-05-13 38.86 40.99 35.69 39.83 0.0M
2024-05-10 41.35 41.35 39.50 39.65 0.0M
2024-05-09 40.91 40.91 37.50 38.41 0.0M
2024-05-08 39.45 39.45 38.50 38.90 0.0M
2024-05-07 37.00 39.47 37.00 37.76 0.0M
2024-05-06 41.00 41.00 40.49 40.49 0.0M
2024-05-03 41.00 41.00 40.50 40.50 0.0M
2024-05-02 40.65 40.65 40.00 40.00 0.0M
2024-04-30 41.49 41.49 37.52 39.71 0.0M
2024-04-29 39.41 40.65 39.41 39.54 0.0M
2024-04-26 40.65 40.65 37.70 37.70 0.0M
2024-04-25 40.65 40.65 37.70 40.15 0.0M
2024-04-24 39.90 39.90 37.60 38.65 0.0M
2024-04-23 37.40 40.23 37.40 39.87 0.0M
2024-04-22 39.99 39.99 37.34 39.00 0.0M
2024-04-19 37.34 39.21 37.34 37.34 0.0M
2024-04-18 38.50 38.70 38.47 38.49 0.0M
2024-04-16 39.02 39.02 38.70 38.70 0.0M
2024-04-15 38.70 38.70 33.40 37.90 0.0M
2024-04-12 36.59 41.00 35.20 35.31 0.0M
2024-04-10 41.79 41.79 37.30 37.33 0.0M
2024-04-09 40.38 40.38 37.59 39.00 0.0M
2024-04-08 39.50 41.99 37.30 40.38 0.0M
2024-04-05 38.20 39.90 38.20 39.50 0.0M
2024-04-04 39.50 39.50 38.21 38.26 0.0M
2024-04-03 41.29 41.29 37.60 38.08 0.0M
2024-04-02 37.00 39.50 37.00 39.50 0.0M
2024-04-01 36.19 37.99 36.00 37.98 0.0M
2024-03-28 37.33 37.33 36.19 36.19 0.0M
2024-03-27 39.29 39.29 38.09 38.09 0.0M
2024-03-26 36.34 40.10 36.34 40.09 0.0M
2024-03-22 38.21 40.20 38.21 38.25 0.0M
2024-03-21 40.23 40.23 40.22 40.22 0.0M
2024-03-20 40.23 40.23 40.23 40.23 0.0M
2024-03-19 40.23 40.23 38.23 40.22 0.0M
2024-03-18 40.24 40.24 40.24 40.24 0.0M
2024-03-15 40.55 40.55 36.91 40.30 0.0M
2024-03-14 37.63 39.51 37.63 38.85 0.0M
2024-03-13 37.63 40.82 37.63 37.63 0.0M
2024-03-12 43.20 43.20 39.15 39.61 0.0M
2024-03-11 44.99 44.99 40.85 41.21 0.0M
2024-03-07 45.28 45.28 40.98 43.00 0.0M
2024-03-06 43.85 43.85 43.12 43.13 0.0M
2024-03-05 40.54 43.70 40.54 42.99 0.0M
2024-03-04 43.00 43.00 42.67 42.67 0.0M
2024-03-02 41.99 43.00 43.00 43.00 0.0M
2024-03-01 41.70 42.00 41.70 41.99 0.0M
2024-02-29 41.90 41.90 38.72 41.70 0.0M
2024-02-28 41.92 41.92 39.83 40.75 0.0M
2024-02-27 42.99 42.99 40.00 41.92 0.0M
2024-02-26 42.22 42.22 39.00 41.48 0.0M
2024-02-23 43.74 43.74 40.10 40.24 0.0M
2024-02-22 43.80 43.80 40.31 41.82 0.0M
2024-02-21 41.55 43.85 39.90 42.00 0.0M
2024-02-20 43.88 43.88 39.80 41.99 0.0M
2024-02-19 42.80 42.80 39.90 41.89 0.0M
2024-02-16 43.94 43.94 39.85 41.31 0.0M
2024-02-15 42.90 42.90 39.00 41.89 0.0M
2024-02-14 40.99 40.99 38.70 40.96 0.0M
2024-02-13 41.00 41.30 38.45 40.68 0.0M
2024-02-12 41.45 41.45 38.00 40.42 0.0M
2024-02-09 38.48 40.00 38.48 40.00 0.0M
2024-02-08 39.80 41.45 39.80 40.50 0.0M
2024-02-07 40.50 40.50 37.38 39.80 0.0M
2024-02-06 39.33 39.33 37.38 39.00 0.0M
2024-02-05 42.42 42.42 39.33 39.33 0.0M
2024-02-02 41.72 42.43 41.39 41.39 0.0M
2024-02-01 41.99 41.99 41.72 41.72 0.0M
2024-01-31 42.58 42.58 38.54 42.10 0.0M
2024-01-30 38.35 41.99 38.35 40.56 0.0M
2024-01-29 41.50 42.00 40.35 40.35 0.0M
2024-01-25 41.00 42.49 41.00 41.99 0.0M
2024-01-24 41.50 41.50 39.90 41.00 0.0M
2024-01-23 43.80 43.80 39.90 42.00 0.0M
2024-01-20 41.95 41.95 38.36 41.90 0.0M
2024-01-19 40.00 40.00 39.95 40.00 0.0M
2024-01-18 39.99 40.99 37.25 39.97 0.0M
2024-01-17 40.93 40.93 39.02 39.19 0.0M
2024-01-16 41.99 41.99 38.01 40.94 0.0M
2024-01-15 41.90 41.90 40.00 40.00 0.0M
2024-01-12 40.80 42.19 38.60 41.90 0.0M
2024-01-11 40.64 40.64 37.70 40.60 0.0M
2024-01-10 40.00 40.00 38.30 38.71 0.0M
2024-01-09 38.97 40.42 37.20 40.00 0.0M
2024-01-08 38.79 38.97 36.95 38.97 0.0M
2024-01-05 39.94 39.94 36.55 37.12 0.0M
2024-01-04 37.99 38.74 36.00 38.47 0.0M
2024-01-03 39.10 39.10 36.80 36.90 0.0M
2024-01-02 40.00 40.00 37.20 38.35 0.0M
2024-01-01 38.13 39.45 36.50 39.15 0.0M