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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60	60.68	60.68	61.63	58.85	78,927
December 03, 2025	59.51	59.76	59.76	60.62	59.3	20,132
December 02, 2025	60.98	60.32	60.32	61	59.4	19,238
December 01, 2025	61	59.93	59.93	61	59.42	38,147
November 28, 2025	60.9	61.54	61.54	62.84	60.12	28,634
November 27, 2025	61.65	60.94	60.94	61.76	59.76	34,222
November 26, 2025	59	60.74	60.74	61.5	59	28,177
November 25, 2025	60	59.38	59.38	60	58.96	27,529
November 24, 2025	62.35	60	60	62.49	59.4	34,287
November 21, 2025	61.48	61.13	61.13	62.34	60.3	40,539
November 19, 2025	61.32	60.52	60.52	62.19	60.07	51,156
November 18, 2025	61.09	61.32	61.32	62.43	61.09	31,731
November 17, 2025	62.67	61.82	61.82	62.8	61.04	38,472
November 14, 2025	59.5	61.68	61.68	63.04	59.5	91,075
November 13, 2025	62.99	60.45	60.45	63.95	60.1	80,945
November 12, 2025	61	61.11	61.11	61.3	57.15	39,262
November 11, 2025	61.5	59.87	59.87	61.8	59.51	60,556
November 10, 2025	61.98	61.11	61.11	61.98	60.7	44,990
November 07, 2025	61.2	61.91	61.91	62	59.51	74,257
November 06, 2025	63.49	61.16	61.16	63.49	60.2	116,735
November 04, 2025	62.9	62.33	62.33	63.95	62	64,734
November 03, 2025	63.1	62.43	62.43	64.4	62.1	95,088
October 31, 2025	64	64.02	64.02	65.93	63	57,301
October 30, 2025	68	65.09	65.09	69	63.9	89,463
October 29, 2025	69.9	67.03	67.03	70.39	66.4	139,022
October 28, 2025	74.5	69.45	69.45	75.41	68.52	356,886
October 27, 2025	74	74.48	74.48	75.5	73.32	301,041
October 24, 2025	75.9	73.28	73.28	75.91	72.5	283,940
October 23, 2025	78	74.76	74.76	78.8	73.99	653,066
October 21, 2025	72.17	77.13	77.13	81	72.17	1.08M
October 20, 2025	65.8	70.61	70.61	74.4	63.92	1.57M
October 17, 2025	68	63.84	63.84	72.58	63.1	2.55M
October 16, 2025	60.55	60.49	60.49	62.99	59.72	67,863
October 15, 2025	58.5	59.4	59.4	60.62	58.26	35,340
October 14, 2025	60	59.04	59.04	61.07	58.4	42,171
October 13, 2025	61.93	60.23	60.23	61.93	59.96	27,924
October 10, 2025	61.8	60.85	60.85	62	60.5	35,673
October 09, 2025	61.27	60.79	60.79	61.99	60.5	17,555
October 08, 2025	62.1	61.27	61.27	62.1	60.61	22,359
October 07, 2025	61.41	60.68	60.68	62.9	59.1	42,837
October 06, 2025	62.59	61.6	61.6	63.25	61.42	32,963
October 03, 2025	62.35	62.36	62.36	64.69	61.35	59,328
October 01, 2025	61.11	61.75	61.75	62.59	61.11	25,285
September 30, 2025	60.7	61.11	61.11	62	60.32	29,463
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

GFL Limited (GFLLIMITED.NS) NSE