GDL Leasing and Finance Limited (BOM:530855)
India · Delayed Price · Currency is INR 68.00
+3.23 (4.99%)
At close: Oct 1, 2026
GDL Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.99% | 2,318 |
| Sep 30, 2026 | 61.96 | 64.77 | 61.69 | 64.77 | 64.77 | 4.99% | 657 |
| Sep 29, 2026 | 59.01 | 61.96 | 59.01 | 61.69 | 61.69 | 4.54% | 100 |
| Sep 28, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - | 50 |
| Sep 24, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - | 5 |
| Sep 23, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - | 50 |
| Sep 17, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - | 120 |
| Sep 16, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - | 5 |
| Sep 15, 2026 | 62.73 | 62.73 | 59.01 | 59.01 | 59.01 | -4.99% | 10 |
| Sep 11, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.49% | 2 |
| Sep 10, 2026 | 65.06 | 65.06 | 61.81 | 61.81 | 61.81 | -5.00% | 119 |
| Sep 9, 2026 | 61.67 | 65.06 | 61.67 | 65.06 | 65.06 | 4.99% | 6 |
| Sep 8, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - | 32 |
| Sep 7, 2026 | 65.23 | 65.55 | 61.97 | 61.97 | 61.97 | -5.00% | 607 |
| Sep 4, 2026 | 59.03 | 65.23 | 59.03 | 65.23 | 65.23 | 4.99% | 15 |
| Sep 3, 2026 | 61.74 | 67.00 | 61.74 | 62.13 | 62.13 | -4.39% | 1,151 |
| Sep 2, 2026 | 66.90 | 66.90 | 63.58 | 64.98 | 64.98 | -2.87% | 207 |
| Sep 1, 2026 | 68.00 | 68.00 | 66.90 | 66.90 | 66.90 | -1.62% | 31 |
| Aug 28, 2026 | 62.69 | 68.95 | 62.51 | 68.00 | 68.00 | 3.34% | 75 |
| Aug 27, 2026 | 62.69 | 65.90 | 62.69 | 65.80 | 65.80 | -0.27% | 597 |
| Aug 26, 2026 | 62.70 | 65.98 | 62.70 | 65.98 | 65.98 | -0.03% | 624 |
| Aug 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.08% | 35 |
| Aug 24, 2026 | 62.80 | 66.10 | 62.80 | 66.05 | 66.05 | -0.08% | 46 |
| 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 |