GFL

GFL Ltd Historical Data

NSEBSE

₹61.64

(0.78%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	64.5	68.01	64.5	65.51	2,019	61,88,018.97	42,181
04-Jul-2025	65	65.87	64	64.84	1,052	29,82,172.85	28,095
07-Jul-2025	63.11	64.84	63.11	64.04	515	13,81,172.58	12,040
08-Jul-2025	65.49	65.49	63.34	63.91	619	19,73,827.29	24,805
09-Jul-2025	63.91	66.01	63.81	64.56	1,288	38,76,885.14	34,563
10-Jul-2025	64.99	65.55	64.28	64.64	690	25,07,248.68	25,329
11-Jul-2025	65.39	65.83	63.2	63.96	1,164	26,12,059.81	17,512
14-Jul-2025	64.9	64.9	63.24	63.81	914	18,55,518.94	15,278
15-Jul-2025	63.17	65.79	63.17	64.33	2,727	48,09,204.82	55,133
16-Jul-2025	64.5	65.95	63.94	65.15	990	33,76,676.65	34,014
17-Jul-2025	65	66.2	64.5	64.6	598	22,93,380.37	16,247
18-Jul-2025	64.6	65.59	63.51	64.31	1,104	29,03,710.15	22,283
21-Jul-2025	64.45	65.88	62.67	64.57	1,160	27,94,668.71	24,126
22-Jul-2025	64.8	65.58	64.12	64.44	280	9,95,154.93	10,034
23-Jul-2025	64.5	65.76	63.8	64.88	493	15,37,664.56	14,446
24-Jul-2025	65.77	69.77	65	66.07	3,089	1,92,14,991.55	1,04,120
25-Jul-2025	66.58	66.58	62.05	62.94	1,798	55,04,343.4	55,857
28-Jul-2025	63	64.29	61	61.65	995	28,26,487.65	25,955
29-Jul-2025	62.4	62.49	61	62.21	430	11,25,144.74	10,385
30-Jul-2025	63.69	64.35	60.51	61.42	661	20,25,082.04	18,960
31-Jul-2025	61	62.78	58.95	61.16	615	23,00,357.91	18,731
01-Aug-2025	61.29	65.75	61.2	61.64	1,056	36,54,071.66	20,426

GFL: Related NEWS

No Record Found

Invest wise with Expert advice