GDL Leasing

GDL Leasing & Finance Ltd Historical Data

NSEBSE

₹116.2

(-1.98%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	156.75	156.75	156.75	156.75	10	51,570	329
22-Jan-2026	153.65	153.65	153.65	153.65	5	12,292	80
23-Jan-2026	150.6	150.6	150.6	150.6	6	10,692	71
27-Jan-2026	147.6	147.6	147.6	147.6	1	147	1
28-Jan-2026	144.65	144.65	144.65	144.65	3	18,949	131
29-Jan-2026	141.8	141.8	141.8	141.8	2	709	5
30-Jan-2026	139	139	139	139	1	139	1
01-Feb-2026	132.05	132.05	132.05	132.05	12	63,516	481
02-Feb-2026	125.45	125.45	125.45	125.45	10	1,83,533	1,463
03-Feb-2026	119.2	119.2	119.2	119.2	12	62,818	527
04-Feb-2026	113.25	113.25	113.25	113.25	8	10,645	94
05-Feb-2026	107.6	107.6	107.6	107.6	2	2,152	20
06-Feb-2026	102.25	102.25	102.25	102.25	12	1,55,829	1,524
09-Feb-2026	97.15	107.35	97.15	106.8	124	15,27,556	14,731
10-Feb-2026	101.5	112.1	101.5	107.15	96	11,73,390	10,736
11-Feb-2026	111.9	112.5	108.05	112.5	64	10,51,078	9,345
12-Feb-2026	118	118.1	108.3	118.05	102	7,06,320	6,026
13-Feb-2026	112.2	123.95	112.2	123.95	63	5,17,224	4,240
16-Feb-2026	129.95	129.95	117.8	125.9	73	5,31,756	4,409
17-Feb-2026	123.4	123.4	123.4	123.4	4	14,684	119
18-Feb-2026	120.95	120.95	120.95	120.95	4	1,935	16
19-Feb-2026	118.55	118.55	118.55	118.55	5	1,185	10

GDL Leasing: Related NEWS

No Record Found

Invest wise with Expert advice