GFL

GFL Ltd Historical Data

NSEBSE

₹61.2

(-2.19%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	61.25	62.65	60.7	60.84	756	24,62,644.21	22,887
15-Sep-2025	60.21	61.95	60	61.29	988	43,11,598.29	46,589
16-Sep-2025	61.29	62.79	60.26	61.61	779	24,18,822.06	26,135
17-Sep-2025	62.35	62.7	60.6	61.18	976	24,23,900	26,413
18-Sep-2025	61.19	61.73	60.5	61.19	902	36,31,231.14	46,826
19-Sep-2025	61.2	62.3	60.01	60.39	973	43,86,014.4	55,014
22-Sep-2025	60.39	62.28	60.39	61.39	649	23,10,269.02	25,175
23-Sep-2025	61.22	62.5	61.01	61.34	702	31,43,678.56	31,315
24-Sep-2025	61.9	62.5	60.75	62.05	532	22,77,540.97	27,408
25-Sep-2025	62	68.76	62	62.57	3,262	1,34,68,792.12	79,545

GFL: Related NEWS

No Record Found

Invest wise with Expert advice