GDL Leasing and Finance Limited (BOM:530855)
India · Delayed Price · Currency is INR 66.10
+1.60 (2.48%)
At close: Aug 21, 2026
GDL Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.11 | 66.11 | 66.10 | 66.10 | 66.10 | 2.48% | 22 |
| Aug 20, 2026 | 62.68 | 64.97 | 62.68 | 64.50 | 64.50 | -2.23% | 51 |
| Aug 19, 2026 | 66.00 | 66.00 | 65.95 | 65.97 | 65.97 | -0.05% | 215 |
| Aug 18, 2026 | 62.70 | 66.00 | 62.70 | 66.00 | 66.00 | - | 179 |
| Aug 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1 |
| Aug 14, 2026 | 65.75 | 66.00 | 62.70 | 66.00 | 66.00 | - | 517 |
| Aug 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.05% | 50 |
| Aug 12, 2026 | 66.62 | 66.70 | 66.50 | 66.70 | 66.70 | -0.37% | 83 |
| Aug 11, 2026 | 62.29 | 68.83 | 62.29 | 66.95 | 66.95 | 2.12% | 18 |
| Aug 10, 2026 | 65.24 | 65.56 | 65.24 | 65.56 | 65.56 | 0.49% | 56 |
| Aug 7, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - | 47 |
| Aug 6, 2026 | 60.00 | 65.24 | 60.00 | 65.24 | 65.24 | 4.84% | 643 |
| Aug 5, 2026 | 65.00 | 65.00 | 62.23 | 62.23 | 62.23 | -4.99% | 30 |
| Aug 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.08% | 110 |
| Aug 3, 2026 | 68.00 | 68.00 | 65.55 | 65.55 | 65.55 | -4.99% | 517 |
| Jul 31, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - | 7 |
| Jul 30, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - | 1 |
| Jul 29, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.73% | 5 |
| Jul 28, 2026 | 69.56 | 69.56 | 69.50 | 69.50 | 69.50 | - | 171 |
| Jul 27, 2026 | 69.56 | 69.56 | 62.94 | 69.50 | 69.50 | 4.91% | 58 |
| Jul 24, 2026 | 66.30 | 66.30 | 66.25 | 66.25 | 66.25 | -0.08% | 15 |
| Jul 23, 2026 | 66.21 | 66.50 | 66.21 | 66.30 | 66.30 | -0.88% | 152 |
| Jul 22, 2026 | 66.90 | 66.90 | 66.89 | 66.89 | 66.89 | 4.63% | 23 |
| Jul 21, 2026 | 67.20 | 67.20 | 60.80 | 63.93 | 63.93 | -0.11% | 195 |
| Jul 20, 2026 | 59.15 | 65.37 | 59.15 | 64.00 | 64.00 | 2.79% | 146 |
| Jul 17, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -4.99% | 34 |
| Jul 16, 2026 | 63.00 | 65.72 | 59.85 | 65.53 | 65.53 | 4.02% | 58 |
| Jul 15, 2026 | 63.83 | 63.83 | 63.00 | 63.00 | 63.00 | 3.62% | 18 |
| Jul 14, 2026 | 60.99 | 60.99 | 60.80 | 60.80 | 60.80 | 4.52% | 7 |
| Jul 13, 2026 | 59.00 | 62.66 | 57.00 | 58.17 | 58.17 | -2.56% | 731 |
| Jul 10, 2026 | 54.02 | 59.70 | 54.02 | 59.70 | 59.70 | 4.99% | 2,317 |
| Jul 9, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -5.00% | 4 |
| Jul 8, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -4.98% | 234 |
| Jul 7, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -4.99% | 111 |
| Jul 6, 2026 | 66.03 | 72.50 | 66.03 | 66.30 | 66.30 | -4.60% | 426 |
| Jul 3, 2026 | 66.03 | 69.50 | 66.03 | 69.50 | 69.50 | - | 13 |
| Jul 2, 2026 | 72.40 | 72.40 | 69.50 | 69.50 | 69.50 | -4.99% | 114 |
| Jul 1, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 129 |
| Jun 29, 2026 | 81.45 | 81.45 | 77.00 | 77.00 | 77.00 | -5.00% | 7 |
| Jun 25, 2026 | 73.68 | 81.42 | 73.68 | 81.05 | 81.05 | 4.51% | 4,475 |
| Jun 24, 2026 | 81.00 | 81.00 | 77.24 | 77.55 | 77.55 | -4.61% | 46 |
| Jun 23, 2026 | 85.56 | 85.56 | 81.30 | 81.30 | 81.30 | -0.23% | 733 |
| Jun 22, 2026 | 81.49 | 81.49 | 73.73 | 81.49 | 81.49 | 5.00% | 686 |
| Jun 19, 2026 | 77.61 | 77.61 | 70.23 | 77.61 | 77.61 | 4.99% | 630 |
| Jun 18, 2026 | 69.00 | 73.92 | 69.00 | 73.92 | 73.92 | 5.00% | 227 |
| Jun 17, 2026 | 69.07 | 70.40 | 69.07 | 70.40 | 70.40 | -3.16% | 993 |
| Jun 16, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.21% | 301 |
| Jun 15, 2026 | 71.00 | 72.85 | 71.00 | 72.85 | 72.85 | 4.99% | 106 |
| Jun 12, 2026 | 63.00 | 69.39 | 63.00 | 69.39 | 69.39 | 4.99% | 101 |
| Jun 10, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 4.99% | 1,127 |