GFL

GFL Ltd Historical Data

NSEBSE

₹61.23

(0.05%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	61.75	62.25	61.44	61.55	538	16,86,368.69	18,566
26-Aug-2025	61.63	62.04	60.1	60.48	414	13,27,533.28	18,280
28-Aug-2025	60.51	60.66	59	59.35	729	26,34,530.72	32,428
29-Aug-2025	61	61	58.9	59.52	817	23,19,451.59	21,081
01-Sep-2025	61	61.99	60	60.41	742	20,73,261.54	17,499
02-Sep-2025	60.4	61.9	59.57	60.48	1,037	39,76,283.51	42,039
03-Sep-2025	61.81	61.81	60.1	60.34	521	20,12,608.76	23,196
04-Sep-2025	61.49	62.8	59.3	59.72	650	27,04,637.76	29,864
05-Sep-2025	59.8	61.52	59.66	59.83	470	19,87,673.14	23,472
08-Sep-2025	61.03	61.03	58.5	59.24	1,050	27,08,961.28	25,481
09-Sep-2025	60.5	60.5	58.96	60.16	551	13,76,086.61	16,443
10-Sep-2025	60.44	61.8	59.99	61.2	520	28,87,816.95	37,453
11-Sep-2025	61	61.99	60.68	61.23	462	18,20,611.67	18,355

GFL: Related NEWS

No Record Found

Invest wise with Expert advice