GFL Limited (BOM:500173)
India · Delayed Price · Currency is INR 63.04
-3.29 (-4.96%)
At close: Jul 25, 2025
GFL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.10 | 64.94 | 61.10 | 61.83 | 61.83 | 0.95% | 6,565 |
| Jul 31, 2025 | 60.15 | 62.46 | 59.71 | 61.25 | 61.25 | -0.39% | 8,783 |
| Jul 30, 2025 | 62.64 | 63.27 | 60.33 | 61.49 | 61.49 | -1.28% | 4,685 |
| Jul 29, 2025 | 61.10 | 62.30 | 61.00 | 62.29 | 62.29 | 0.99% | 4,616 |
| Jul 28, 2025 | 63.46 | 64.22 | 61.19 | 61.68 | 61.68 | -2.16% | 11,963 |
| Jul 25, 2025 | 68.49 | 68.49 | 62.25 | 63.04 | 63.04 | -4.96% | 18,993 |
| Jul 24, 2025 | 68.90 | 69.63 | 65.39 | 66.33 | 66.33 | 2.68% | 18,550 |
| Jul 23, 2025 | 64.51 | 65.20 | 64.00 | 64.60 | 64.60 | 0.45% | 2,324 |
| Jul 22, 2025 | 64.00 | 65.80 | 64.00 | 64.31 | 64.31 | -0.77% | 2,840 |
| Jul 21, 2025 | 65.02 | 65.82 | 63.10 | 64.81 | 64.81 | -0.34% | 3,407 |
| Jul 18, 2025 | 65.09 | 65.09 | 63.70 | 65.03 | 65.03 | 0.93% | 5,786 |
| Jul 17, 2025 | 65.80 | 65.80 | 64.43 | 64.43 | 64.43 | -0.83% | 123 |
| Jul 16, 2025 | 64.05 | 65.24 | 64.05 | 64.97 | 64.97 | 1.25% | 2,875 |
| Jul 15, 2025 | 64.53 | 65.21 | 63.99 | 64.17 | 64.17 | 0.17% | 5,339 |
| Jul 14, 2025 | 64.36 | 64.55 | 62.87 | 64.06 | 64.06 | 0.06% | 12,409 |
| Jul 11, 2025 | 64.81 | 65.71 | 62.80 | 64.02 | 64.02 | -1.28% | 7,375 |
| Jul 10, 2025 | 65.00 | 65.50 | 64.33 | 64.85 | 64.85 | 0.64% | 5,328 |
| Jul 9, 2025 | 64.37 | 65.80 | 64.10 | 64.44 | 64.44 | 0.97% | 10,873 |
| Jul 8, 2025 | 64.80 | 64.80 | 63.66 | 63.82 | 63.82 | -0.30% | 3,367 |
| Jul 7, 2025 | 64.00 | 64.74 | 63.50 | 64.01 | 64.01 | -1.28% | 2,986 |
| Jul 4, 2025 | 64.80 | 65.94 | 64.40 | 64.84 | 64.84 | -1.31% | 5,758 |
| Jul 3, 2025 | 63.10 | 67.95 | 63.10 | 65.70 | 65.70 | 2.59% | 2,892 |
| Jul 2, 2025 | 65.28 | 65.28 | 63.50 | 64.04 | 64.04 | -1.76% | 4,855 |
| Jul 1, 2025 | 66.38 | 66.90 | 65.15 | 65.19 | 65.19 | -1.23% | 1,658 |
| Jun 30, 2025 | 67.00 | 67.25 | 65.00 | 66.00 | 66.00 | -0.06% | 7,775 |
| Jun 27, 2025 | 66.87 | 67.29 | 65.25 | 66.04 | 66.04 | -0.41% | 2,619 |
| Jun 26, 2025 | 66.79 | 66.90 | 65.00 | 66.31 | 66.31 | 1.59% | 4,343 |
| Jun 25, 2025 | 62.16 | 66.96 | 61.71 | 65.27 | 65.27 | 5.44% | 18,741 |
| Jun 24, 2025 | 58.50 | 63.00 | 58.50 | 61.90 | 61.90 | 1.56% | 5,770 |
| Jun 23, 2025 | 62.30 | 63.90 | 60.00 | 60.95 | 60.95 | -1.53% | 4,983 |
| Jun 20, 2025 | 60.57 | 62.46 | 60.57 | 61.90 | 61.90 | 0.95% | 3,479 |
| Jun 19, 2025 | 62.78 | 63.82 | 60.59 | 61.32 | 61.32 | -2.42% | 2,451 |
| Jun 18, 2025 | 64.35 | 64.35 | 62.51 | 62.84 | 62.84 | -1.70% | 1,598 |
| Jun 17, 2025 | 66.00 | 67.50 | 63.63 | 63.93 | 63.93 | -2.10% | 6,513 |
| Jun 16, 2025 | 65.70 | 65.71 | 63.69 | 65.30 | 65.30 | 0.42% | 2,349 |
| Jun 13, 2025 | 65.68 | 67.68 | 64.50 | 65.03 | 65.03 | -4.48% | 11,484 |
| Jun 12, 2025 | 70.13 | 70.40 | 68.04 | 68.08 | 68.08 | 0.15% | 4,523 |
| Jun 11, 2025 | 66.28 | 71.75 | 66.28 | 67.98 | 67.98 | 4.12% | 39,555 |
| Jun 10, 2025 | 63.70 | 66.10 | 63.70 | 65.29 | 65.29 | 2.37% | 6,642 |
| Jun 9, 2025 | 63.16 | 64.80 | 63.16 | 63.78 | 63.78 | 1.69% | 788 |
| Jun 6, 2025 | 65.77 | 65.77 | 62.63 | 62.72 | 62.72 | -2.40% | 12,145 |
| Jun 5, 2025 | 64.36 | 65.32 | 64.08 | 64.26 | 64.26 | 0.69% | 6,645 |
| Jun 4, 2025 | 61.54 | 65.16 | 61.25 | 63.82 | 63.82 | 4.78% | 7,051 |
| Jun 3, 2025 | 64.28 | 64.90 | 60.00 | 60.91 | 60.91 | -3.35% | 79,315 |
| Jun 2, 2025 | 65.94 | 66.59 | 61.90 | 63.02 | 63.02 | -4.27% | 60,009 |
| May 30, 2025 | 69.00 | 69.90 | 65.20 | 65.83 | 65.83 | -4.44% | 22,107 |
| May 29, 2025 | 60.91 | 71.63 | 60.91 | 68.89 | 68.89 | 13.18% | 106,646 |
| May 28, 2025 | 61.20 | 61.20 | 57.45 | 60.87 | 60.87 | 5.18% | 21,975 |
| May 27, 2025 | 55.25 | 58.45 | 55.25 | 57.87 | 57.87 | 0.61% | 6,402 |
| May 26, 2025 | 56.50 | 57.70 | 56.50 | 57.52 | 57.52 | 1.36% | 2,088 |