GFL

GFL Ltd Historical Data

NSEBSE

₹40.43

(3.19%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Mar-2026	43.63	45.57	42.55	42.86	785	33,91,874.55	53,287
23-Mar-2026	41.65	42.95	41.65	41.95	990	62,71,011.55	1,17,953
24-Mar-2026	44	44	40.5	40.63	2,104	77,83,815.15	1,45,259
25-Mar-2026	42.79	42.79	40.5	41.01	2,818	1,35,26,244.31	2,40,829
27-Mar-2026	41	43	38.83	39.04	2,494	1,50,84,493.38	3,05,241
30-Mar-2026	38.65	39.72	37.25	37.54	1,915	74,85,031.7	1,19,532
01-Apr-2026	41	41	38.42	39.18	1,185	43,62,889.64	59,745
02-Apr-2026	39.18	40.93	38.21	40.43	1,218	36,32,144.03	49,357

GFL: Related NEWS

No Record Found

Invest wise with Expert advice