Gujarat Lease Financing Limited (GLFL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GLFL.NS Historical Return
If you invested ₹1000 in Gujarat Lease Financing Limited (GLFL.NS) 10 years ago, it would be worth ₹2,661.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,759.32, while ₹1000 invested 1 year ago would be worth ₹706.12. This corresponds to total returns of 166.15%, 75.93%, -29.39%, respectively, with annualized returns of 10.28%, 11.95%, -29.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GLFL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.4 | 5.19 | 5.19 | 5.4 | 4.78 | 1,784 |
| October 19, 2026 | 5.24 | 5.09 | 5.09 | 5.6 | 4.88 | 7,672 |
| October 16, 2026 | 5.33 | 5.27 | 5.27 | 5.33 | 4.86 | 1,349 |
| October 15, 2026 | 5.43 | 5.3 | 5.3 | 5.43 | 5.01 | 10,724 |
| October 14, 2026 | 5.44 | 5.43 | 5.43 | 5.44 | 5.13 | 2,587 |
| October 13, 2026 | 5.5 | 5.18 | 5.18 | 5.54 | 5.13 | 7,313 |
| October 12, 2026 | 5.6 | 5.63 | 5.63 | 5.75 | 5.16 | 6,521 |
| October 09, 2026 | 5.2 | 5.58 | 5.58 | 5.7 | 5.2 | 12,606 |
| October 08, 2026 | 5.69 | 5.6 | 5.6 | 5.94 | 5.14 | 13,375 |
| October 07, 2026 | 5.31 | 5.43 | 5.43 | 5.57 | 5.13 | 13,354 |
| October 06, 2026 | 5.17 | 5.39 | 5.39 | 5.43 | 5 | 1,038 |
| October 05, 2026 | 5.49 | 5.22 | 5.22 | 5.49 | 5.22 | 19,527 |
| October 01, 2026 | 5.63 | 5.49 | 5.49 | 5.63 | 5.21 | 3,962 |
| September 30, 2026 | 5.52 | 5.39 | 5.39 | 5.53 | 5.1 | 11,947 |
| September 29, 2026 | 5.25 | 5.27 | 5.27 | 5.27 | 5.25 | 30,420 |
| September 28, 2026 | 5.13 | 5.02 | 5.02 | 5.35 | 4.87 | 19,015 |
| September 25, 2026 | 5.02 | 5.12 | 5.12 | 5.25 | 4.78 | 9,315 |
| September 24, 2026 | 5.09 | 5.02 | 5.02 | 5.33 | 4.85 | 7,047 |
| September 23, 2026 | 4.85 | 5.09 | 5.09 | 5.25 | 4.85 | 3,499 |
| September 22, 2026 | 5.24 | 5.09 | 5.09 | 5.24 | 4.97 | 1,446 |
| September 21, 2026 | 5.25 | 5.19 | 5.19 | 5.25 | 4.96 | 3,048 |
| September 18, 2026 | 5.35 | 5.06 | 5.06 | 5.35 | 5.03 | 320 |
| September 17, 2026 | 5.35 | 5.11 | 5.11 | 5.44 | 5.09 | 4,382 |
| September 16, 2026 | 5.4 | 5.35 | 5.35 | 5.4 | 5.01 | 5,706 |
| September 15, 2026 | 5.22 | 5.26 | 5.26 | 5.45 | 4.97 | 13,041 |
| September 11, 2026 | 5.15 | 5.22 | 5.22 | 5.25 | 5 | 8,760 |
| September 10, 2026 | 5.37 | 5.26 | 5.26 | 5.4 | 5.13 | 13,569 |
| September 09, 2026 | 5.35 | 5.37 | 5.37 | 5.6 | 5.09 | 21,316 |
| September 08, 2026 | 5.72 | 5.35 | 5.35 | 5.73 | 5.35 | 12,024 |
| September 07, 2026 | 5.78 | 5.63 | 5.63 | 5.78 | 5.56 | 3,020 |
| September 04, 2026 | 5.64 | 5.8 | 5.8 | 5.8 | 5.55 | 4,293 |
| September 03, 2026 | 5.85 | 5.66 | 5.66 | 5.85 | 5.53 | 3,288 |
| September 02, 2026 | 5.7 | 5.8 | 5.8 | 5.92 | 5.64 | 6,662 |
| September 01, 2026 | 6.17 | 5.93 | 5.93 | 6.17 | 5.66 | 4,786 |
| August 31, 2026 | 5.99 | 5.9 | 5.9 | 5.99 | 5.47 | 5,931 |
| August 28, 2026 | 5.45 | 5.72 | 5.72 | 5.72 | 5.2 | 9,421 |
| August 27, 2026 | 5.73 | 5.45 | 5.45 | 5.73 | 5.45 | 15,365 |
| August 26, 2026 | 5.73 | 5.73 | 5.73 | 5.84 | 5.6 | 436 |
| August 25, 2026 | 5.89 | 5.71 | 5.71 | 6.05 | 5.55 | 3,318 |
| August 24, 2026 | 5.94 | 5.77 | 5.77 | 6 | 5.66 | 3,167 |
| August 21, 2026 | 5.99 | 5.94 | 5.94 | 5.99 | 5.55 | 7,007 |
| August 20, 2026 | 6 | 5.78 | 5.78 | 6 | 5.64 | 1,628 |
| August 19, 2026 | 5.9 | 5.82 | 5.82 | 5.9 | 5.56 | 6,738 |
| August 18, 2026 | 5.9 | 5.71 | 5.71 | 5.9 | 5.6 | 8,104 |
| August 17, 2026 | 5.8 | 5.64 | 5.64 | 5.8 | 5.5 | 2,583 |
| August 14, 2026 | 5.83 | 5.6 | 5.6 | 5.83 | 5.57 | 1,401 |
| August 13, 2026 | 6.13 | 5.85 | 5.85 | 6.13 | 5.59 | 5,210 |
| August 12, 2026 | 5.89 | 5.88 | 5.88 | 5.9 | 5.66 | 5,512 |
| August 11, 2026 | 5.5 | 5.62 | 5.62 | 5.72 | 5.5 | 2,361 |
| August 10, 2026 | 5.18 | 5.45 | 5.45 | 5.45 | 5.01 | 15,594 |
| August 07, 2026 | 5.38 | 5.2 | 5.2 | 5.4 | 5.13 | 6,458 |
| August 06, 2026 | 5.53 | 5.4 | 5.4 | 5.84 | 5.36 | 3,259 |
| August 05, 2026 | 5.85 | 5.64 | 5.64 | 5.85 | 5.57 | 6,783 |
| August 04, 2026 | 5.85 | 5.86 | 5.86 | 6.1 | 5.56 | 4,284 |
| August 03, 2026 | 5.91 | 5.85 | 5.85 | 6.15 | 5.6 | 2,338 |
| July 31, 2026 | 5.87 | 5.89 | 5.89 | 5.96 | 5.75 | 6,538 |
| July 30, 2026 | 5.76 | 5.75 | 5.75 | 6.05 | 5.75 | 1,521 |
| July 29, 2026 | 5.6 | 5.78 | 5.78 | 5.78 | 5.56 | 526 |
| July 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.3 | 10,817 |
| July 27, 2026 | 4.99 | 5.26 | 5.26 | 5.26 | 4.99 | 4,453 |
AD
