BSE · GOWRALE · stock
Gowra Leasing & Finance Limited (GOWRALE) stock price history
Every BSE trading session of Gowra Leasing & Finance Limited from Aug 31, 2006 to Sep 28, 2026: 4,951 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOWRALE adjusted close, 2006 to 2026
- ₹144.57
- All time high, 2025
- ₹150.99
- 52 week high, ₹70.55 low
- 4,951
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GOWRALE key facts
- Gowra Leasing & Finance Limited (GOWRALE) closed at ₹89.00 on Sep 28, 2026 on BSE.
- GOWRALE's all time high close is ₹144.57, set on Jul 23, 2025; its all time low close is ₹3.76 on Dec 11, 2006.
- GOWRALE's 52 week range is ₹70.55 to ₹150.99.
- GOWRALE returned -10.9% over the year to Sep 28, 2026 and +235.8% over five years.
- Over ten years GOWRALE returned +711%, +23.3% a year compounded.
- GOWRALE's deepest drawdown was -62.6% from Sep 28, 2006 to Dec 11, 2006.
- DataCedar holds 4,951 daily sessions of GOWRALE history from Aug 31, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOWRALE price chart, 2006 to 2026
GOWRALE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -29.0% |
| 6 months | +6.0% |
| Year to date | -14.5% |
| 1 year | -10.9% |
| 3 years | +239.2% |
| 5 years | +235.8% |
| 10 years | +710.8% |
| Since Aug 31, 2006 | +2,005% |
| Compound annual growth, 20.1 years | +16.4% |
GOWRALE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹144.57 on Jul 23, 2025
- All time low close
- ₹3.76 on Dec 11, 2006
- 52 week high
- ₹150.99 on Jun 23, 2026
- 52 week low
- ₹70.55 on Mar 23, 2026
- Deepest drawdown
- -62.6% from Sep 28, 2006 to Dec 11, 2006, recovered Jan 4, 2008
- Best single session
- +20.0% on Jun 16, 2026
- Worst single session
- -19.2% on Apr 29, 2008
- Volatility, 1 year annualised
- 59.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2006
- 21.1×
- Best calendar year
- 2007, +124%
- Worst calendar year
- 2018, -38%
GOWRALE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 31, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹103.25 | ₹150.99 | ₹70.55 | ₹89.00 | -15.4% | 930.8K | 184 |
| 2025 | ₹62.90 | ₹151.79 | ₹42.82 | ₹105.15 | +80.2% | 914.1K | 248 |
| 2024 | ₹38.13 | ₹73.99 | ₹33.40 | ₹58.35 | +53.0% | 583.1K | 245 |
| 2023 | ₹20.25 | ₹51.57 | ₹16.79 | ₹38.13 | +88.3% | 264.5K | 245 |
| 2022 | ₹25.00 | ₹27.95 | ₹18.10 | ₹20.25 | -19.0% | 128K | 248 |
| 2021 | ₹19.15 | ₹31.09 | ₹14.68 | ₹25.00 | +29.3% | 260.9K | 248 |
| 2020 | ₹13.15 | ₹20.06 | ₹11.79 | ₹19.34 | +47.0% | 71.2K | 251 |
| 2019 | ₹13.32 | ₹15.73 | ₹11.69 | ₹13.15 | +3.6% | 81.4K | 243 |
| 2018 | ₹19.50 | ₹21.53 | ₹12.11 | ₹12.69 | -38.1% | 43.7K | 246 |
| 2017 | ₹14.56 | ₹22.01 | ₹14.52 | ₹20.49 | +47.5% | 111.9K | 248 |
| 2016 | ₹17.32 | ₹21.65 | ₹9.79 | ₹13.90 | -16.6% | 39.6K | 246 |
| 2015 | ₹10.28 | ₹16.67 | ₹7.37 | ₹16.67 | +62.2% | 30.3K | 246 |
| 2014 | ₹9.56 | ₹14.60 | ₹7.64 | ₹10.28 | -0.8% | 28.5K | 244 |
| 2013 | ₹10.46 | ₹10.89 | ₹8.97 | ₹10.36 | -1.0% | 3.8K | 248 |
| 2012 | ₹11.62 | ₹16.02 | ₹7.84 | ₹10.46 | -10.0% | 24.9K | 245 |
| 2011 | ₹12.93 | ₹15.63 | ₹8.80 | ₹11.62 | -10.1% | 77.3K | 246 |
| 2010 | ₹8.94 | ₹13.22 | ₹7.88 | ₹12.93 | +51.5% | 165.6K | 250 |
| 2009 | ₹5.68 | ₹9.87 | ₹5.02 | ₹8.53 | +43.8% | 102K | 243 |
| 2008 | ₹8.65 | ₹10.51 | ₹4.83 | ₹5.93 | -31.4% | 119.5K | 246 |
| 2007 | ₹3.86 | ₹8.89 | ₹3.86 | ₹8.65 | +124.2% | 248.7K | 248 |
| 2006 | ₹4.23 | ₹10.58 | ₹3.76 | ₹3.86 | n/a | 27.8K | 83 |
GOWRALE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹89.00 | +1.1% |
| August 2026 | ₹88.03 | -9.2% |
| July 2026 | ₹97.00 | -14.2% |
| June 2026 | ₹113.06 | +40.4% |
| May 2026 | ₹80.50 | -0.6% |
| April 2026 | ₹80.99 | 0.0% |
| March 2026 | ₹80.99 | -9.9% |
| February 2026 | ₹89.90 | -0.2% |
| January 2026 | ₹90.10 | -14.3% |
| December 2025 | ₹105.15 | +1.6% |
| November 2025 | ₹103.47 | +7.0% |
| October 2025 | ₹96.67 | -3.3% |
About the GOWRALE data
Daily bars. 4,951 sessions from Aug 31, 2006 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOWRALE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
GOWRALE share price history
