GFL

GFL Ltd Historical Data

NSEBSE

₹42.86

(-2.94%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	49.5	49.5	47.35	47.65	602	29,36,450.08	45,082
19-Feb-2026	49	49.39	47.46	47.6	719	29,10,356.33	42,091
20-Feb-2026	47.95	47.95	47.21	47.75	206	11,62,617.43	19,433
23-Feb-2026	47	47.9	47	47.31	359	17,86,547.27	32,298
24-Feb-2026	47.31	47.35	46.1	46.51	863	30,81,044.85	41,086
25-Feb-2026	47.35	47.6	45.17	46.53	983	25,08,993.83	32,446
26-Feb-2026	46.53	47.52	45.25	45.89	1,211	29,39,165.87	32,159
27-Feb-2026	47.43	47.43	45	45.73	700	20,40,164.39	29,253
02-Mar-2026	43.72	45.64	43.26	44.27	897	28,88,178.18	35,371
04-Mar-2026	43.95	44	42.5	43.46	978	27,61,185.42	41,171
05-Mar-2026	45.38	45.38	43.37	44.16	546	17,13,107.43	22,700
06-Mar-2026	44.2	45.05	42.3	43.03	873	27,72,192.3	39,802
09-Mar-2026	43.3	43.44	41.25	42.71	1,443	50,43,821.36	79,572
10-Mar-2026	42.95	44.5	42.21	43.97	1,248	65,11,925.89	1,02,465
11-Mar-2026	43.97	45.16	42.75	44.59	1,197	60,92,019.09	96,218
12-Mar-2026	43.02	46.99	43.02	46.15	1,424	98,24,935.11	1,79,010
13-Mar-2026	46.92	47.9	43.26	43.99	1,023	56,89,146.62	81,502
16-Mar-2026	44.9	44.9	42.32	42.58	656	33,19,546.2	54,397
17-Mar-2026	42.9	45	42.41	43.36	664	45,04,016.65	68,904
18-Mar-2026	44.8	45.7	43.5	45.4	861	55,21,801.64	80,305
19-Mar-2026	45.5	45.5	44	44.16	501	39,67,806.7	74,063

GFL: Related NEWS

No Record Found

Invest wise with Expert advice