GFL

GFL Ltd Historical Data

NSEBSE

₹55.19

(-1.85%)

May 20, 2025|03:41:39 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	58.1	59.42	56.6	58.51	1,485	43,45,262.46	36,507
22-Apr-2025	59.42	59.42	54.1	55.98	2,850	1,54,66,271.06	1,37,501
23-Apr-2025	57	57.6	55.95	57.31	1,823	46,30,573.81	47,552
24-Apr-2025	57	59.35	56.45	57.79	1,788	52,86,846.61	36,783
25-Apr-2025	58.8	58.8	55.46	56.03	1,987	40,47,735.24	39,826
28-Apr-2025	56.02	56.74	55.46	55.98	1,125	12,57,067.56	10,456
29-Apr-2025	55.04	56.66	55.04	56.07	697	10,32,379.39	10,345
30-Apr-2025	55.62	55.63	53.59	53.87	1,290	37,02,864.32	48,619
02-May-2025	54.01	55.75	53.67	53.94	1,105	19,10,468.78	22,212
05-May-2025	54.19	54.7	53.54	53.91	912	21,47,377.3	28,186
06-May-2025	53.55	54.45	52.56	52.95	2,355	31,16,145.93	42,039
07-May-2025	52.95	53.94	52.03	52.7	499	14,35,567.65	17,363
08-May-2025	53.39	54.3	52.1	53.35	743	25,14,622.69	21,749
09-May-2025	52.1	52.99	51.95	52.75	550	14,57,549.23	18,126
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

GFL: Related NEWS

No Record Found

Invest wise with Expert advice