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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.9	53.95	53.95	55.84	53.71	39,857
January 13, 2026	55.7	54.68	54.68	55.83	54.26	45,835
January 12, 2026	56.17	53.89	53.89	56.87	53.5	108,728
January 09, 2026	58.6	56.17	56.17	58.6	55.5	51,549
January 08, 2026	58.69	56.88	56.88	58.69	56.2	33,474
January 07, 2026	57.59	57.89	57.89	58.73	57	25,445
January 06, 2026	58.05	57.58	57.58	59	57.02	60,235
January 05, 2026	59.9	58.34	58.34	59.9	57.82	35,781
January 02, 2026	59.37	58.74	58.74	59.37	57.66	59,971
January 01, 2026	58.76	58.21	58.21	59.08	58.02	14,266
December 31, 2025	57.07	58.76	58.76	58.88	57.07	19,908
December 30, 2025	58.29	58.31	58.31	58.79	57.01	36,881
December 29, 2025	60.8	58.26	58.26	60.8	58	41,179
December 26, 2025	61	59.2	59.2	61	58.5	56,941
December 24, 2025	61.8	60.89	60.44	61.8	59.16	31,931
December 23, 2025	57.89	60.21	60.21	61.99	57.89	91,148
December 22, 2025	58.91	58.04	58.04	59.3	57.3	43,841
December 19, 2025	58.06	58.77	58.77	59	57.51	25,250
December 18, 2025	57.01	58.06	58.06	59.09	56.46	59,205
December 17, 2025	57.93	57.31	57.31	58.87	56.8	40,563
December 16, 2025	59.61	58.13	58.13	59.61	57.83	54,818
December 15, 2025	59.7	58.41	58.41	59.7	57.34	60,081
December 12, 2025	59.29	58.82	58.82	59.79	58	42,563
December 11, 2025	59.61	58.77	58.77	59.62	58.06	14,312
December 10, 2025	57.33	58.47	58.47	59.8	57.33	32,188
December 09, 2025	58.7	57.96	57.96	59.29	57.33	69,395
December 08, 2025	60.62	58.92	58.92	60.62	58.02	44,707
December 05, 2025	60.1	60.62	60.62	61	59.32	22,152
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

GFL Limited (GFLLIMITED.NS) NSE