GFL Limited (GFLLIMITED.NS) NSE

46.45

-0.56(-1.19%)

Updated at June 02 03:29PM

Currency In INR

GFLLIMITED.NS Historical Return

If you invested ₹1000 in GFL Limited (GFLLIMITED.NS) 10 years ago, it would be worth ₹881.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹554.96, while ₹1000 invested 1 year ago would be worth ₹736.72. This corresponds to total returns of -11.84%, -44.5%, -26.33%, respectively, with annualized returns of -1.25%, -11.1%, -26.33%.

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
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
May 06, 2026	49.49	48.38	48.38	49.49	46.8	32,041
May 05, 2026	48.89	47.74	47.74	49.59	47.26	34,510
May 04, 2026	48	48.22	48.22	50.4	47.5	42,514
April 30, 2026	48.09	48.58	48.58	48.99	46.84	20,331
April 29, 2026	48	47.34	47.34	48.17	46.91	53,275
April 28, 2026	49.17	48.27	48.27	49.96	47.72	42,190
April 27, 2026	46.91	48.47	48.47	48.89	46.91	41,518
April 24, 2026	46.65	46.91	46.91	48.11	46.25	25,236
April 23, 2026	48	47.85	47.85	49	47.41	27,720
April 22, 2026	47.85	48.04	48.04	48.99	46.71	27,207
April 21, 2026	47.1	47.11	47.11	47.98	46.22	25,867
April 20, 2026	45.98	47.03	47.03	48	44.96	39,489
April 17, 2026	46.7	45.87	45.87	47.98	43.86	208,669
April 16, 2026	48.4	47.36	47.36	48.4	46.61	56,430
April 15, 2026	47.4	47.39	47.39	47.75	46.43	44,873
April 13, 2026	45.2	45.82	45.82	46.91	43.4	72,628
April 10, 2026	44.55	45.37	45.37	45.79	43.99	66,419
April 09, 2026	44.2	44.55	44.55	45.09	43.41	181,784
April 08, 2026	41.5	43.66	43.66	44	41.48	94,395
April 07, 2026	40	40.33	40.33	40.66	39.84	49,720
April 06, 2026	40.87	39.99	39.99	40.87	39.03	81,339
April 02, 2026	39.18	40.43	40.43	40.93	38.21	91,023
April 01, 2026	41	39.18	39.18	41	38.42	111,248
March 30, 2026	38.65	37.54	37.54	39.72	37.25	195,675
March 27, 2026	41	39.04	39.04	43	38.83	381,199
March 25, 2026	42.79	41.01	41.01	42.79	40.5	329,602
March 24, 2026	44	40.63	40.63	44	40.5	189,935
March 23, 2026	41.65	41.95	41.95	42.95	41.65	149,438
March 20, 2026	-1	-1	42.86	-1	-1	0
March 19, 2026	45.5	44.16	44.16	45.5	44	89,055
March 18, 2026	44.8	45.4	45.4	45.7	43.5	124,311
March 17, 2026	42.9	43.36	43.36	45	42.41	104,333
March 16, 2026	44.9	42.58	42.58	44.9	42.32	78,306
March 13, 2026	46.92	43.99	43.99	47.9	43.26	127,908
March 12, 2026	43.02	46.15	46.15	46.99	43.02	214,470
March 11, 2026	43.97	44.59	44.59	45.16	42.75	137,309
March 10, 2026	42.95	43.97	43.97	44.5	42.21	151,431
March 09, 2026	43.3	42.71	42.71	43.44	41.25	119,500
March 06, 2026	44.2	43.03	43.03	45.05	42.3	63,789
March 05, 2026	45.38	44.16	44.16	45.38	43.37	39,080
March 04, 2026	-1	-1	43.46	-1	-1	0
March 02, 2026	43.72	44.27	44.27	45.64	43.26	65,084