GDL Leasing and Finance Limited (BOM:530855)
India · Delayed Price · Currency is INR 78.87
-1.60 (-1.99%)
At close: May 8, 2026
GDL Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 78.87 | 79.26 | 78.87 | 78.87 | 78.87 | -1.99% | 73 |
| May 7, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -2.00% | 202 |
| May 6, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -1.99% | 131 |
| May 5, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.99% | 20 |
| May 4, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -1.99% | 6 |
| Apr 30, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -1.99% | 17 |
| Apr 29, 2026 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -1.99% | 712 |
| Apr 28, 2026 | 91.92 | 91.92 | 90.80 | 90.80 | 90.80 | 0.75% | 2,350 |
| Apr 27, 2026 | 88.36 | 90.12 | 86.60 | 90.12 | 90.12 | 1.99% | 2,721 |
| Apr 24, 2026 | 90.16 | 90.16 | 88.36 | 88.36 | 88.36 | -2.00% | 14,353 |
| Apr 23, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -2.00% | 2,709 |
| Apr 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.44% | 5,979 |
| Apr 21, 2026 | 90.00 | 90.69 | 89.80 | 90.69 | 90.69 | 4.99% | 14,435 |
| Apr 20, 2026 | 86.38 | 86.38 | 82.27 | 86.38 | 86.38 | 5.00% | 13,831 |
| Apr 17, 2026 | 82.27 | 82.27 | 78.00 | 82.27 | 82.27 | 4.99% | 10,787 |
| Apr 16, 2026 | 79.95 | 79.95 | 77.25 | 78.36 | 78.36 | 2.90% | 11,206 |
| Apr 15, 2026 | 77.50 | 77.70 | 75.00 | 76.15 | 76.15 | 2.91% | 2,870 |
| Apr 13, 2026 | 73.90 | 77.49 | 73.90 | 74.00 | 74.00 | 0.14% | 420 |
| Apr 10, 2026 | 77.60 | 77.60 | 70.23 | 73.90 | 73.90 | -0.01% | 1,379 |
| Apr 9, 2026 | 76.00 | 76.00 | 70.22 | 73.91 | 73.91 | - | 3,974 |
| Apr 8, 2026 | 66.88 | 73.92 | 66.88 | 73.91 | 73.91 | 4.99% | 8,876 |
| Apr 7, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -4.99% | 49 |
| Apr 6, 2026 | 74.15 | 74.15 | 74.10 | 74.10 | 74.10 | -4.99% | 1,318 |
| Apr 2, 2026 | 73.43 | 77.99 | 73.42 | 77.99 | 77.99 | 0.92% | 737 |
| Apr 1, 2026 | 70.30 | 77.65 | 70.30 | 77.28 | 77.28 | 4.43% | 1,682 |
| Mar 30, 2026 | 77.85 | 77.85 | 74.00 | 74.00 | 74.00 | -4.95% | 904 |
| Mar 27, 2026 | 75.15 | 78.90 | 71.40 | 77.85 | 77.85 | 3.59% | 1,252 |
| Mar 25, 2026 | 79.00 | 79.00 | 75.05 | 75.15 | 75.15 | -4.87% | 2,320 |
| Mar 24, 2026 | 71.85 | 79.35 | 71.85 | 79.00 | 79.00 | 4.50% | 8,142 |
| Mar 23, 2026 | 79.55 | 79.55 | 75.60 | 75.60 | 75.60 | -4.97% | 1,313 |
| Mar 20, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.97% | 532 |
| Mar 19, 2026 | 83.15 | 83.15 | 81.15 | 81.15 | 81.15 | -1.99% | 610 |
| Mar 18, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.95% | 53 |
| Mar 17, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -1.97% | 173 |
| Mar 16, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.99% | 13 |
| Mar 13, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -1.95% | 1,055 |
| Mar 12, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -1.97% | 683 |
| Mar 11, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -1.98% | 77 |
| Mar 10, 2026 | 93.30 | 94.00 | 93.30 | 93.30 | 93.30 | -2.00% | 1,255 |
| Mar 9, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -1.96% | 74 |
| Mar 6, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.97% | 25 |
| Mar 5, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -1.98% | 6 |
| Mar 4, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -1.99% | 5 |
| Mar 2, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -2.00% | 15 |
| Feb 27, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.96% | 25 |
| Feb 26, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.96% | 11 |
| Feb 25, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -1.97% | 8 |
| Feb 24, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -1.98% | 3 |
| Feb 23, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -1.98% | 23 |
| Feb 20, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.98% | 507 |