GFL Ltd Share Price GFL

132.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

132.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
27-Jan-2020 125 126 123 126 346 6.11 34,646 3.40 1.50
24-Jan-2020 120 120 118 120 516 11.80 58,827 2.65 0
23-Jan-2020 111 115 111 115 226 2.21 11,720 3.60 3.60
22-Jan-2020 105 110 105 109 1,587 8.78 57,889 5.15 4.25
21-Jan-2020 101 106 99.80 105 1,708 9.55 68,695 5.95 4
20-Jan-2020 98.50 104 97.10 101 503 2.86 19,303 7.15 2.20
17-Jan-2020 100 103 95.90 99.70 1,577 5.64 39,799 7.35 -0.30
16-Jan-2020 101 101 97 99 1,331 20.70 132,335 4 -1.50
15-Jan-2020 92.90 97.40 90 97.30 1,145 18.70 136,513 7.40 4.40
14-Jan-2020 89.40 93.50 88.30 92.80 502 4.94 46,074 5.15 3.45
13-Jan-2020 88.50 91.20 88.50 89.20 235 1.85 18,106 2.70 0.70
10-Jan-2020 90 91.30 86.50 88.40 448 3.38 31,191 4.75 -1.70
09-Jan-2020 92.90 92.90 89.60 90.60 387 4.37 39,821 3.30 -2.30
08-Jan-2020 90.80 90.80 88.50 89.20 404 3.67 32,643 2.30 -1.60
07-Jan-2020 90.50 93 90.20 91.40 538 5.50 48,509 2.80 0.85
06-Jan-2020 89.20 94.90 88 90 1,134 9.73 77,995 6.90 0.75
03-Jan-2020 95 96 88.50 92.60 1,994 10.60 74,714 7.50 -2.40
02-Jan-2020 92.50 92.90 88.80 92.90 1,304 15.60 120,277 4.10 0.40
01-Jan-2020 87 90.10 84.10 88.50 907 7.29 53,328 6 1.50
31-Dec-2019 85 86 81.80 85.90 2,600 11.10 104,211 4.25 0.85
30-Dec-2019 77.80 83.40 77.80 82 1,836 9.13 82,704 5.55 4.15