GDL Leasing and Finance Limited (BOM:530855)
India · Delayed Price · Currency is INR 77.61
+3.69 (4.99%)
At close: Jun 19, 2026
GDL Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 59.81 | 62.95 | 59.81 | 62.95 | 62.95 | - | 104 |
| Jun 8, 2026 | 64.21 | 64.21 | 62.95 | 62.95 | 62.95 | - | 238 |
| Jun 5, 2026 | 58.00 | 63.00 | 57.50 | 62.95 | 62.95 | 4.03% | 465 |
| Jun 4, 2026 | 64.96 | 64.96 | 60.51 | 60.51 | 60.51 | -4.99% | 542 |
| Jun 3, 2026 | 69.15 | 69.15 | 63.00 | 63.69 | 63.69 | -3.29% | 351 |
| Jun 2, 2026 | 65.86 | 65.86 | 59.88 | 65.86 | 65.86 | 4.49% | 408 |
| Jun 1, 2026 | 67.00 | 67.00 | 63.02 | 63.03 | 63.03 | -4.98% | 774 |
| May 29, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.50% | 11 |
| May 27, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 710 |
| May 26, 2026 | 63.75 | 65.00 | 63.75 | 65.00 | 65.00 | - | 164 |
| May 25, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -1.35% | 1,411 |
| May 22, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - | 34 |
| May 21, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.99% | 8 |
| May 20, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -2.00% | 151 |
| May 19, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.00% | 200 |
| May 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.85% | 10 |
| May 15, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -1.99% | 404 |
| May 14, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -1.99% | 120 |
| May 13, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -1.99% | 127 |
| May 12, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.99% | 14 |
| May 11, 2026 | 77.30 | 77.35 | 77.30 | 77.30 | 77.30 | -1.99% | 16 |
| 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 |