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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	64.5	65.51	65.51	68.01	64.5	93,359
July 02, 2025	65.29	64.39	64.39	65.96	63.2	66,024
July 01, 2025	66.38	65.49	65.49	66.99	64.3	53,321
June 30, 2025	66	66.38	66.38	67.43	64.96	68,536
June 27, 2025	67.1	65.95	65.95	67.68	65.02	48,021
June 26, 2025	66	66.34	66.34	67.8	64.96	67,878
June 25, 2025	62.15	65.34	65.34	67.2	61.67	103,209
June 24, 2025	62	61.67	61.67	63.36	61.1	34,582
June 23, 2025	61.29	60.74	60.74	62	59.31	53,734
June 20, 2025	61	61.29	61.29	62.39	60.55	29,821
June 19, 2025	62.1	60.84	60.84	63.84	60.51	75,740
June 18, 2025	64.8	63.01	63.01	64.8	62.5	43,985
June 17, 2025	67.39	64.31	64.31	67.39	63.58	52,127
June 16, 2025	64.7	65.16	65.16	65.97	63.63	59,927
June 13, 2025	66.95	65.37	65.37	67.69	64.51	70,515
June 12, 2025	68.8	67.96	67.96	70.63	67.26	126,038

GFL Limited (GFLLIMITED.NS) NSE