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 ₹2,361.9 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,574.6, while ₹1000 invested 1 year ago would be worth ₹618.45. This corresponds to total returns of 136.19%, 57.46%, -38.15%, respectively, with annualized returns of 8.97%, 9.5%, -38.15%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 4.85 | 4.96 | 4.96 | 5.45 | 4.77 | 10,576 |
| November 08, 2026 | 5 | 5.01 | 5.01 | 5.34 | 4.67 | 4,593 |
| November 06, 2026 | 5.27 | 4.9 | 4.9 | 5.27 | 4.83 | 9,157 |
| November 05, 2026 | 4.8 | 5.27 | 5.27 | 5.35 | 4.72 | 24,338 |
| November 04, 2026 | 4.95 | 4.99 | 4.99 | 4.99 | 4.63 | 1,622 |
| November 03, 2026 | 5.27 | 4.88 | 4.88 | 5.27 | 4.58 | 4,634 |
| November 02, 2026 | 5.08 | 4.93 | 4.93 | 5.2 | 4.86 | 18,349 |
| October 30, 2026 | 4.83 | 5.08 | 5.08 | 5.15 | 4.81 | 2,568 |
| October 29, 2026 | 5.24 | 4.81 | 4.81 | 5.24 | 4.81 | 2,327 |
| October 28, 2026 | 4.98 | 4.79 | 4.79 | 4.99 | 4.79 | 2,092 |
| October 27, 2026 | 4.75 | 4.77 | 4.77 | 5.1 | 4.68 | 7,548 |
| October 26, 2026 | 4.79 | 4.98 | 4.98 | 5 | 4.54 | 1,724 |
| October 23, 2026 | 5.23 | 4.79 | 4.79 | 5.23 | 4.45 | 36,526 |
| October 22, 2026 | 5.19 | 4.82 | 4.82 | 5.19 | 4.71 | 19,544 |
| 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 |
AD
