Gujarat Lease Financing Limited (GLFL.NS) NSE
3.85
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 246 |
| April 01, 2026 | 3.77 | 3.85 | 3.85 | 3.85 | 3.77 | 1,556 |
| March 30, 2026 | 3.8 | 3.96 | 3.96 | 3.96 | 3.79 | 1,007 |
| March 27, 2026 | 4.07 | 3.96 | 3.96 | 4.1 | 3.89 | 7,410 |
| March 25, 2026 | 3.93 | 4.07 | 4.07 | 4.1 | 3.93 | 7,233 |
| March 24, 2026 | 3.95 | 3.91 | 3.91 | 3.95 | 3.91 | 5,477 |
| March 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 9,578 |
| March 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 346 |
| March 18, 2026 | 4.27 | 4.39 | 4.39 | 4.5 | 4.27 | 8,500 |
| March 17, 2026 | 4.37 | 4.29 | 4.29 | 4.37 | 4.22 | 2,287 |
| March 16, 2026 | 4.16 | 4.37 | 4.37 | 4.52 | 4.16 | 4,945 |
| March 13, 2026 | 4.48 | 4.31 | 4.31 | 4.48 | 4.31 | 2,425 |
| March 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 363 |
| March 11, 2026 | 4.42 | 4.27 | 4.27 | 4.42 | 4.27 | 1,602 |
| March 10, 2026 | 4.47 | 4.42 | 4.42 | 4.49 | 4.33 | 7,404 |
| March 09, 2026 | 4.71 | 4.49 | 4.49 | 4.75 | 4.49 | 21,923 |
| March 06, 2026 | 4.77 | 4.71 | 4.71 | 4.77 | 4.71 | 796 |
| March 05, 2026 | 4.81 | 4.79 | 4.79 | 4.81 | 4.79 | 2,066 |
| March 02, 2026 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 509 |
| February 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1,061 |
| February 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 950 |
| February 25, 2026 | 6.45 | 6.16 | 6.16 | 6.45 | 6.16 | 108 |
| February 24, 2026 | 6.51 | 6.48 | 6.48 | 6.51 | 6.29 | 2,403 |
| February 23, 2026 | 6.65 | 6.62 | 6.62 | 6.96 | 6.62 | 9,604 |
| February 20, 2026 | 7.45 | 6.96 | 0 | 7.45 | 6.96 | 6,078 |
| February 19, 2026 | 7.35 | 7.32 | 0 | 7.35 | 7.16 | 49,782 |
| February 18, 2026 | 6.7 | 7 | 0 | 7 | 6.7 | 11,383 |
| February 17, 2026 | 6.67 | 6.67 | 0 | 6.67 | 6.67 | 2,163 |
| February 16, 2026 | 6.36 | 6.36 | 0 | 6.36 | 6.36 | 4,192 |
| February 13, 2026 | 6.06 | 6.06 | 0 | 6.06 | 5.82 | 6,846 |
| February 12, 2026 | 5.78 | 5.78 | 0 | 5.78 | 5.78 | 762 |
| February 11, 2026 | 5.51 | 5.51 | 0 | 5.51 | 5.51 | 4,177 |
| February 10, 2026 | 5.25 | 5.25 | 0 | 5.25 | 5.25 | 3,043 |
| February 09, 2026 | 5 | 5 | 0 | 5 | 5 | 828 |
| February 06, 2026 | 4.55 | 4.77 | 0 | 4.77 | 4.55 | 3,232 |
| February 05, 2026 | 4.34 | 4.55 | 0 | 4.55 | 4.34 | 1,490 |
| February 04, 2026 | 4.12 | 4.34 | 0 | 4.34 | 4.12 | 580 |
| February 03, 2026 | 4.46 | 4.14 | 0 | 4.46 | 4.1 | 6,399 |
| February 02, 2026 | 4.38 | 4.25 | 0 | 4.48 | 4.19 | 6,317 |
| February 01, 2026 | 4.26 | 4.4 | 0 | 4.4 | 4.26 | 2,129 |
| January 30, 2026 | 4.85 | 4.44 | 0 | 4.85 | 4.43 | 7,119 |
| January 29, 2026 | 4.48 | 4.63 | 0 | 4.7 | 4.29 | 14,381 |
| January 28, 2026 | 4.72 | 4.48 | 0 | 4.9 | 4.44 | 46,788 |
| January 27, 2026 | 4.42 | 4.67 | 0 | 4.73 | 4.3 | 14,207 |
| January 23, 2026 | 4.72 | 4.51 | 0 | 4.72 | 4.51 | 4,081 |
| January 22, 2026 | 4.31 | 4.72 | 0 | 4.72 | 4.31 | 2,264 |
| January 21, 2026 | 4.5 | 4.5 | 0 | 4.51 | 4.5 | 2,052 |
| January 20, 2026 | 4.75 | 4.73 | 0 | 4.75 | 4.7 | 5,249 |
| January 19, 2026 | 5.01 | 4.94 | 0 | 5.05 | 4.94 | 3,398 |
| January 16, 2026 | 5.48 | 5.2 | 0 | 5.48 | 5.2 | 2,810 |
| January 14, 2026 | 5.4 | 5.42 | 0 | 5.67 | 5.15 | 917 |
| January 13, 2026 | 5.15 | 5.4 | 0 | 5.4 | 4.9 | 6,453 |
| January 12, 2026 | 5.2 | 5.15 | 0 | 5.2 | 5.15 | 1,876 |
| January 09, 2026 | 5.42 | 5.42 | 0 | 5.42 | 5.42 | 0 |
| January 08, 2026 | 5.42 | 5.42 | 0 | 5.42 | 5.42 | 0 |
| January 07, 2026 | 5.42 | 5.42 | 0 | 5.42 | 5.42 | 0 |
| January 06, 2026 | 5.42 | 5.42 | 0 | 5.42 | 5.42 | 0 |
| January 05, 2026 | 5.68 | 5.42 | 0 | 5.68 | 5.4 | 5,410 |
| January 02, 2026 | 5.68 | 5.68 | 0 | 5.68 | 5.68 | 0 |
| January 01, 2026 | 5.68 | 5.68 | 0 | 5.68 | 5.68 | 0 |
