GFL

GFL Ltd Historical Data

NSEBSE

₹61.81

(-0.85%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	62	63.5	61.52	62.35	561	16,07,377.51	12,343
05-Aug-2025	62.35	63.9	62.2	62.31	886	16,03,631.34	15,196
06-Aug-2025	62.8	63.1	60.8	61.83	516	17,41,498.96	14,912
07-Aug-2025	62.12	63.69	61.71	62.27	562	21,66,227.6	21,192
08-Aug-2025	61.5	64	61.5	62.22	376	15,99,795.9	14,756
11-Aug-2025	61.55	63.4	61.5	62	570	26,44,431.37	29,094
12-Aug-2025	62.49	62.91	61.62	61.85	323	15,47,067.74	19,423
13-Aug-2025	63.09	63.09	61.25	61.34	292	14,69,842.5	18,229
14-Aug-2025	62.5	62.5	59.98	60.46	896	25,29,381.15	25,985
18-Aug-2025	61.25	61.9	60.11	60.59	643	22,10,408.78	22,744
19-Aug-2025	62	62.29	61.29	62.15	376	21,86,648.04	25,119
20-Aug-2025	63.19	63.19	61.16	62.32	1,176	51,12,900.48	54,892
21-Aug-2025	63	63.85	62.16	62.34	607	23,26,650.35	22,833
22-Aug-2025	62.5	63	61.01	61.81	372	12,32,447.87	12,539

GFL: Related NEWS

No Record Found

Invest wise with Expert advice