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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.95	47.75	47.75	47.95	47.21	24,510
February 19, 2026	49	47.6	47.6	49.39	47.46	60,847
February 18, 2026	49.5	47.65	47.65	49.5	47.35	62,693
February 17, 2026	48.3	47.54	47.54	48.5	47.26	90,066
February 16, 2026	49.9	48.3	48.3	49.9	47.66	50,937
February 13, 2026	50.4	48.51	48.51	50.4	48.1	43,986
February 12, 2026	49.65	49.59	49.59	50.5	48.99	64,561
February 11, 2026	48.75	49.31	49.31	49.45	48.05	62,586
February 10, 2026	49	48.57	48.57	49.69	48.33	124,651
February 09, 2026	48.6	49.44	49.44	50	47.52	103,971
February 06, 2026	47.51	47.4	47.4	48.96	47.07	88,750
February 05, 2026	48.5	47.5	47.5	48.74	46.99	86,661
February 04, 2026	48	47.83	47.83	49.83	47.31	117,500
February 03, 2026	48.4	48.34	48.34	51.54	47.51	114,447
February 02, 2026	48.5	47.08	47.08	48.5	46.55	78,515
February 01, 2026	48.55	48.47	48.47	49.77	47.05	33,434
January 30, 2026	48.56	48.31	48.31	49.78	47.96	59,685
January 29, 2026	50.14	48.56	48.56	50.48	47.35	66,602
January 28, 2026	48.52	50.14	50.14	50.89	48.17	69,255
January 27, 2026	49.25	48.04	48.04	49.94	47.35	68,283
January 23, 2026	50.55	49.22	49.22	50.55	48.36	55,080
January 22, 2026	48.88	50	50	50.93	48.88	47,492
January 21, 2026	50.5	48.88	48.88	51.27	48.31	112,419
January 20, 2026	52.65	50.61	50.61	54.09	50.11	80,473
January 19, 2026	55.99	52.65	52.65	55.99	52.25	40,990
January 16, 2026	53.71	54.01	54.01	54.56	53.71	18,506
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

GFL Limited (GFLLIMITED.NS) NSE