GFL

GFL Ltd Historical Data

NSEBSE

₹44.37

(2.09%)

Mar 5, 2026|11:49:21 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	48.4	51.54	47.51	48.34	1,722	55,57,583.79	67,807
04-Feb-2026	48	49.83	47.31	47.83	2,253	56,75,897.7	79,894
05-Feb-2026	48.5	48.74	46.99	47.5	1,819	41,35,186.64	45,548
06-Feb-2026	47.51	48.96	47.07	47.4	910	42,28,181.33	67,717
09-Feb-2026	48.6	50	47.52	49.44	1,000	50,83,769.56	72,987
10-Feb-2026	49	49.69	48.33	48.57	1,190	60,82,266.25	1,02,709
11-Feb-2026	48.75	49.45	48.05	49.31	617	30,59,649.92	48,128
12-Feb-2026	49.65	50.5	48.99	49.59	667	32,00,919.92	40,501
13-Feb-2026	50.4	50.4	48.1	48.51	630	21,32,547.79	29,167
16-Feb-2026	49.9	49.9	47.66	48.3	495	24,79,926.79	31,783
17-Feb-2026	48.3	48.5	47.26	47.54	1,039	42,95,637.75	71,376
18-Feb-2026	49.5	49.5	47.35	47.65	602	29,36,450.08	45,082
19-Feb-2026	49	49.39	47.46	47.6	719	29,10,356.33	42,091
20-Feb-2026	47.95	47.95	47.21	47.75	206	11,62,617.43	19,433
23-Feb-2026	47	47.9	47	47.31	359	17,86,547.27	32,298
24-Feb-2026	47.31	47.35	46.1	46.51	863	30,81,044.85	41,086
25-Feb-2026	47.35	47.6	45.17	46.53	983	25,08,993.83	32,446
26-Feb-2026	46.53	47.52	45.25	45.89	1,211	29,39,165.87	32,159
27-Feb-2026	47.43	47.43	45	45.73	700	20,40,164.39	29,253
02-Mar-2026	43.72	45.64	43.26	44.27	897	28,88,178.18	35,371
04-Mar-2026	43.95	44	42.5	43.46	978	27,61,185.42	41,171

GFL: Related NEWS

No Record Found

Invest wise with Expert advice