GFL

GFL Ltd Historical Data

NSEBSE

₹63.51

(0.13%)

Jun 10, 2025|09:34:57 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	54.8	57.69	54.01	54.49	1,409	54,38,073.15	54,605
13-May-2025	55.5	55.5	53.51	53.95	3,336	37,52,869.17	52,885
14-May-2025	54.75	54.88	52.82	53.35	2,891	79,28,585.02	1,09,191
15-May-2025	53.82	54.53	53.65	53.98	1,283	29,53,003.47	37,532
16-May-2025	54.69	57.51	54.26	55.91	2,059	82,99,505.5	94,291
19-May-2025	56.99	59	55.99	56.23	1,906	87,05,916.04	90,445
20-May-2025	56.1	57.1	54.56	55.19	1,156	35,48,601.77	42,738
21-May-2025	55.43	56.3	54.26	55.75	704	17,23,573.04	14,907
22-May-2025	55.86	56.99	55.27	55.96	750	16,90,309.75	16,166
23-May-2025	56	58.59	55.31	56.43	1,276	50,41,228.76	40,348
26-May-2025	57	57.6	56.43	57.3	563	15,84,979.73	15,532
27-May-2025	57.01	58.55	56.91	57.72	856	35,63,872.89	34,121
28-May-2025	57.5	61.39	57.44	60.83	1,853	77,06,920.17	70,238
29-May-2025	61.22	71.4	61.22	68.8	10,110	6,18,71,562.68	2,58,524
30-May-2025	68.99	69.15	65.01	65.66	2,820	91,64,556.45	74,592
02-Jun-2025	66	66.49	61.89	63.05	3,024	99,63,045.82	90,636
03-Jun-2025	63.2	65.46	60	60.96	3,622	1,01,91,021.06	95,162
04-Jun-2025	61.9	65.76	61.05	63.77	3,120	1,26,91,904.33	81,973
05-Jun-2025	64	65.33	64	64.34	1,113	45,77,682.69	42,259
06-Jun-2025	66.1	66.6	62.6	62.87	2,946	1,03,25,770.9	97,329
09-Jun-2025	63.01	65	62.5	63.43	993	38,45,679.12	27,206

GFL: Related NEWS

No Record Found

Invest wise with Expert advice