GFL

GFL Ltd Historical Data

NSEBSE

₹59.2

(-2.05%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	61.65	61.76	59.76	60.94	709	19,83,362.22	17,130
28-Nov-2025	60.9	62.84	60.12	61.54	408	17,18,991.57	20,428
01-Dec-2025	61	61	59.42	59.93	492	22,90,805.7	31,016
02-Dec-2025	60.98	61	59.4	60.32	306	11,56,324.26	12,406
03-Dec-2025	59.51	60.62	59.3	59.76	327	11,83,979.95	15,573
04-Dec-2025	60	61.63	58.85	60.68	1,699	47,44,635.38	35,823
05-Dec-2025	60.1	61	59.32	60.62	343	13,26,535.71	15,527
08-Dec-2025	60.62	60.62	58.02	58.92	672	26,27,101.16	32,543
09-Dec-2025	58.7	59.29	57.33	57.96	879	40,00,266.39	49,929
10-Dec-2025	57.33	59.8	57.33	58.47	410	19,02,508.59	25,161
11-Dec-2025	59.61	59.62	58.06	58.77	257	8,30,657.41	10,001
12-Dec-2025	59.29	59.79	58	58.82	376	22,40,238.4	24,995
15-Dec-2025	59.7	59.7	57.34	58.41	647	35,13,396.71	38,314
16-Dec-2025	59.61	59.61	57.83	58.13	496	31,57,426.29	41,573
17-Dec-2025	57.93	58.87	56.8	57.31	376	23,31,328.68	31,384
18-Dec-2025	57.01	59.09	56.46	58.06	551	34,21,568.15	38,280
19-Dec-2025	58.06	59	57.51	58.77	313	14,52,810.4	19,352
22-Dec-2025	58.91	59.3	57.3	58.04	574	25,71,978.45	33,105
23-Dec-2025	57.89	61.99	57.89	60.21	934	54,69,496.84	52,489
24-Dec-2025	61.8	61.8	59.16	60.44	389	19,32,796.74	21,079
26-Dec-2025	61	61	58.5	59.2	495	33,69,863.67	33,511

GFL: Related NEWS

No Record Found

Invest wise with Expert advice