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 ₹983.58 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹692.94, while ₹1000 invested 1 year ago would be worth ₹873.96. This corresponds to total returns of -1.64%, -30.71%, -12.6%, respectively, with annualized returns of -0.17%, -7.08%, -12.6%.

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
October 01, 2026	54.2	55.23	55.23	56.89	53.21	77,608
September 30, 2026	56.85	54.94	54.94	56.85	54.51	29,988
September 29, 2026	56.99	55.7	55.7	57	54	55,628
September 28, 2026	59.26	55.99	55.99	59.26	55.83	56,621
September 25, 2026	55.6	57.29	57.29	58.5	54.3	59,844
September 24, 2026	56.74	54.93	54.93	57	53.57	71,085
September 23, 2026	56	56.74	56.74	58.49	56	36,697
September 22, 2026	57	56.95	56.95	58.49	56.65	39,210
September 21, 2026	56.6	57	57	58.6	56.4	123,439
September 18, 2026	56.02	56.43	56.43	56.98	55.16	23,959
September 17, 2026	54.74	55.7	55.7	56.3	53.79	63,893
September 16, 2026	54.18	54.65	54.65	56.23	53.49	50,994
September 15, 2026	58.27	54.69	54.69	58.27	54.19	88,311
September 11, 2026	58	58.27	58.27	59.9	56.42	129,073
September 10, 2026	57.5	58.44	58.44	59.9	57.16	108,189
September 09, 2026	60.5	57.35	57.35	61.4	56.62	137,857
September 08, 2026	62.9	60.17	60.17	63.59	59.21	299,897
September 07, 2026	63.99	62.17	62.17	63.99	61.41	173,356
September 04, 2026	59.69	62.81	62.81	63.89	58.9	497,897
September 03, 2026	59.89	58.65	58.65	59.89	58.35	74,686
September 02, 2026	55.12	58.82	58.82	59.67	54.18	347,187
September 01, 2026	53.8	56.3	56.3	57.6	53.8	109,309
August 31, 2026	53.95	54.17	54.17	54.8	53.85	43,732
August 28, 2026	55.8	54.28	54.28	55.8	53.83	39,722
August 27, 2026	54.5	54.92	54.92	55.81	54.25	55,675
August 26, 2026	55.51	55.79	55.79	56	54.45	51,147
August 25, 2026	56	54.37	54.37	56	54.09	54,747
August 24, 2026	57.59	55.41	55.41	57.8	54.61	100,406
August 21, 2026	57	55.35	55.35	58	54.15	206,045
August 20, 2026	57.95	56.38	56.38	57.95	55	236,311
August 19, 2026	52	56.76	56.76	58.05	51.23	771,045
August 18, 2026	49.97	51.22	51.22	51.5	49.21	81,157
August 17, 2026	50.92	49.49	49.49	51.8	49.01	79,586
August 14, 2026	52	50.79	50.79	52	49.53	76,677
August 13, 2026	48.5	51.3	51.3	52	48.12	166,366
August 12, 2026	48.8	47.9	47.9	49	47.13	43,103
August 11, 2026	49	47.27	47.27	49.12	47	58,893
August 10, 2026	52.4	48.88	48.88	52.4	48.02	56,461
August 07, 2026	50.4	50.77	50.77	51.94	49.06	106,789
August 06, 2026	50.75	51.94	51.94	52	49.01	153,484
August 05, 2026	49	49.81	49.81	50.5	48.71	82,727
August 04, 2026	48.89	48.37	48.37	48.89	47	53,577
August 03, 2026	47.5	48.26	48.26	48.5	47.02	55,023
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