GFL Limited - GFLLIMITED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	61.2	60.7	60.7	61.9	60.25	21,028
September 26, 2025	62.6	61.2	61.2	63	61.1	47,238
September 25, 2025	62	62.57	62.57	68.76	62	207,422
September 24, 2025	61.9	62.05	62.05	62.5	60.75	36,912
September 23, 2025	61.22	61.34	61.34	62.5	61.01	50,777
September 22, 2025	60.39	61.39	61.39	62.28	60.39	37,594
September 19, 2025	61.2	60.39	60.39	62.3	60.01	72,104
September 18, 2025	61.19	61.19	61.19	61.73	60.5	59,463
September 17, 2025	62.35	61.18	61.18	62.7	60.6	39,244
September 16, 2025	61.29	61.61	61.61	62.79	60.26	39,414
September 15, 2025	60.21	61.29	61.29	61.95	60	70,776
September 12, 2025	61.25	60.84	60.84	62.65	60.7	41,348
September 11, 2025	61	61.23	61.23	61.99	60.68	29,641
September 10, 2025	60.44	61.2	61.2	61.8	59.99	48,080
September 09, 2025	60.5	60.16	60.16	60.5	58.96	23,058
September 08, 2025	61.03	59.24	59.24	61.03	58.5	45,372
September 05, 2025	59.8	59.83	59.83	61.52	59.66	33,105
September 04, 2025	61.49	59.72	59.72	62.8	59.3	44,943
September 03, 2025	61.81	60.34	60.34	61.81	60.1	33,105
September 02, 2025	60.4	60.48	60.48	61.9	59.57	65,218
September 01, 2025	61	60.41	60.41	61.99	60	34,190
August 29, 2025	61	59.52	59.52	61	58.9	38,799
August 28, 2025	60.51	59.35	59.35	60.66	59	44,138
August 26, 2025	61.63	60.48	60.48	62.04	60.1	21,917
August 25, 2025	61.75	61.55	61.55	62.25	61.44	27,459
August 22, 2025	62.5	61.81	61.81	63	61.01	20,094
August 21, 2025	63	62.34	62.34	63.85	62.16	37,025
August 20, 2025	63.19	62.32	62.32	63.19	61.16	81,964
August 19, 2025	62	62.15	62.15	62.29	61.29	35,433
August 18, 2025	61.25	60.59	60.59	61.9	60.11	36,309
August 14, 2025	62.5	60.46	60.46	62.5	59.98	41,912
August 13, 2025	63.09	61.34	61.34	63.09	61.25	23,766
August 12, 2025	62.49	61.85	61.85	62.91	61.62	25,259
August 11, 2025	61.55	62	62	63.4	61.5	42,656
August 08, 2025	61.5	62.22	62.22	64	61.5	25,747
August 07, 2025	62.12	62.27	62.27	63.69	61.71	34,620
August 06, 2025	62.8	61.83	61.83	63.1	60.8	28,242
August 05, 2025	62.35	62.31	62.31	63.9	62.2	25,521
August 04, 2025	62	62.35	62.35	63.5	61.52	25,710
August 01, 2025	61.29	61.64	61.64	65.75	61.2	58,165
July 31, 2025	61	61.16	61.16	62.78	58.95	37,530
July 30, 2025	63.69	61.42	61.42	64.35	60.51	32,551
July 29, 2025	62.4	62.21	62.21	62.49	61	18,241
July 28, 2025	63	61.65	61.65	64.29	61	44,837
July 25, 2025	66.58	62.94	62.94	66.58	62.05	86,107
July 24, 2025	65.77	66.07	66.07	69.77	65	283,535
July 23, 2025	64.5	64.88	64.88	65.76	63.8	23,725
July 22, 2025	64.8	64.44	64.44	65.58	64.12	15,318
July 21, 2025	64.45	64.57	64.57	65.88	62.67	43,107
July 18, 2025	64.6	64.31	64.31	65.59	63.51	45,102
July 17, 2025	65	64.6	64.6	66.2	64.5	35,200
July 16, 2025	64.5	65.15	65.15	65.95	63.94	52,077
July 15, 2025	63.17	64.33	64.33	65.79	63.17	74,577
July 14, 2025	64.9	63.81	63.81	64.9	63.24	28,999
July 11, 2025	65.39	63.96	63.96	65.83	63.2	40,435
July 10, 2025	64.99	64.64	64.64	65.55	64.28	38,680
July 09, 2025	63.91	64.56	64.56	66.01	63.81	59,760
July 08, 2025	65.49	63.91	63.91	65.49	63.34	30,862
July 07, 2025	63.11	64.04	64.04	64.84	63.11	21,541
July 04, 2025	65	64.84	64.84	65.87	64	45,916

GFL Limited (GFLLIMITED.NS) NSE