GFL Limited (GFLLIMITED.NS) NSE

Currency In INR

GFLLIMITED.NS Historical Return

If you invested ₹1000 in GFL Limited (GFLLIMITED.NS) 10 years ago, it would be worth ₹733.79 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹611.27, while ₹1000 invested 1 year ago would be worth ₹748.04. This corresponds to total returns of -26.62%, -38.87%, -25.2%, respectively, with annualized returns of -3.05%, -9.37%, -25.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GFLLIMITED.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	48.4	46.64	46.64	48.81	46.25	78,354
July 30, 2026	46.93	46.83	46.83	47.5	46.8	41,833
July 29, 2026	47.5	46.93	46.93	47.5	46.8	14,682
July 28, 2026	47.6	46.8	46.8	47.6	46.1	28,551
July 27, 2026	46.7	46.95	46.95	47.35	46	45,412
July 24, 2026	44.92	45.95	45.95	46.3	44.01	34,244
July 23, 2026	45.74	44.92	44.92	46.8	43.93	58,339
July 22, 2026	46	45.21	45.21	46.5	45.15	51,115
July 21, 2026	46.7	46.33	46.33	46.7	45.6	30,742
July 20, 2026	44.5	46.12	46.12	47.94	44.5	87,599
July 17, 2026	46.4	44.96	44.96	46.4	44.8	30,599
July 16, 2026	45.8	44.89	44.89	45.8	44.31	18,209
July 15, 2026	45.95	45.15	45.15	45.95	44.6	33,575
July 14, 2026	46.75	44.6	44.6	46.75	43.94	52,875
July 13, 2026	46.7	46.41	46.41	46.7	45.97	25,159
July 10, 2026	46.19	45.8	45.8	46.78	45.08	71,847
July 09, 2026	46.5	45.4	45.4	46.59	44.76	38,331
July 08, 2026	46.06	45.35	45.35	46.95	44.94	31,686
July 07, 2026	46.4	46.06	46.06	46.4	45.47	12,305
July 06, 2026	46.01	46.35	46.35	46.8	45.38	28,626
July 03, 2026	46.85	45.63	45.63	46.85	45	56,500
July 02, 2026	46.9	45.99	45.99	46.9	45.45	21,086
July 01, 2026	46.91	46.1	46.1	46.91	45.56	15,604
June 30, 2026	46.73	45.99	45.99	46.73	45.51	19,518
June 29, 2026	46.61	45.69	45.69	46.73	45.5	35,510
June 25, 2026	47.9	46.61	46.61	47.9	46.4	7,989
June 24, 2026	47.7	47.19	47.19	48	46.05	44,964
June 23, 2026	48.4	46.47	46.47	48.4	46.2	32,753
June 22, 2026	47.89	47.52	47.52	47.89	46.55	57,783
June 19, 2026	47.78	46.95	46.95	47.89	46.42	57,571
June 18, 2026	47.99	47.8	47.8	48	47	27,881
June 17, 2026	48.6	47.4	47.4	48.6	47	62,100
June 16, 2026	47.7	47.11	47.11	48.18	47	56,927
June 15, 2026	49.26	47.04	47.04	49.75	46.62	45,171
June 12, 2026	46.29	48.15	48.15	49.2	46	231,738
June 11, 2026	46.9	46.29	46.29	47.06	45.61	39,911
June 10, 2026	44.5	46.38	46.38	46.63	44.5	35,734
June 09, 2026	44.64	44.77	44.77	45.88	44.32	39,761
June 08, 2026	48.4	45.1	45.1	48.4	44.31	42,980
June 05, 2026	46	46.98	46.98	48	44.9	49,477
June 04, 2026	47.5	45.65	45.65	47.5	45.4	16,412
June 03, 2026	47.2	46.46	46.46	47.2	45.75	23,396
June 02, 2026	47.01	46.45	46.45	47.9	46.2	37,157
June 01, 2026	47.3	47.01	47.01	49.24	46.46	35,445
May 29, 2026	49	46.94	46.94	49	46.29	68,660
May 27, 2026	47.5	47.69	47.69	48.38	46.27	26,432
May 26, 2026	47.78	47.48	47.48	48.5	46.8	35,404
May 25, 2026	46	47.78	47.78	48.48	46	56,064
May 22, 2026	45.04	45.79	45.79	46.5	44.82	18,639
May 21, 2026	46.26	45.04	45.04	46.78	43	49,315
May 20, 2026	46.26	45.91	45.91	46.26	45	18,003
May 19, 2026	44.99	45.28	45.28	46.37	44.21	43,732
May 18, 2026	47	44.27	44.27	47	43.47	69,591
May 15, 2026	47.91	45.64	45.64	48.35	44.21	109,314
May 14, 2026	47.9	47.43	47.43	48.02	46.61	35,455
May 13, 2026	48.7	46.69	46.69	48.7	46.27	40,222
May 12, 2026	48.86	47.33	47.33	48.86	46.19	60,547
May 11, 2026	51.5	48.86	48.86	51.5	48.15	146,560
May 08, 2026	49.53	50.57	50.57	53	48.67	230,356
May 07, 2026	48.38	48.56	48.56	50.4	47.4	91,568