GFL Limited (NSE:GFLLIMITED)
India · Delayed Price · Currency is INR 59.83
+0.11 (0.18%)
Sep 5, 2025, 3:29 PM IST
GFL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.80 | 61.52 | 59.66 | 59.83 | 59.83 | 0.18% | 33,105 |
| Sep 4, 2025 | 61.49 | 62.80 | 59.30 | 59.72 | 59.72 | -1.03% | 44,943 |
| Sep 3, 2025 | 61.81 | 61.81 | 60.10 | 60.34 | 60.34 | -0.23% | 33,105 |
| Sep 2, 2025 | 60.40 | 61.90 | 59.57 | 60.48 | 60.48 | 0.12% | 65,218 |
| Sep 1, 2025 | 61.00 | 61.99 | 60.00 | 60.41 | 60.41 | 1.50% | 34,190 |
| Aug 29, 2025 | 61.00 | 61.00 | 58.90 | 59.52 | 59.52 | 0.29% | 38,799 |
| Aug 28, 2025 | 60.51 | 60.66 | 59.00 | 59.35 | 59.35 | -1.87% | 44,138 |
| Aug 26, 2025 | 61.63 | 62.04 | 60.10 | 60.48 | 60.48 | -1.74% | 21,917 |
| Aug 25, 2025 | 61.75 | 62.25 | 61.44 | 61.55 | 61.55 | -0.42% | 27,459 |
| Aug 22, 2025 | 62.50 | 63.00 | 61.01 | 61.81 | 61.81 | -0.85% | 20,094 |
| Aug 21, 2025 | 63.00 | 63.85 | 62.16 | 62.34 | 62.34 | 0.03% | 37,025 |
| Aug 20, 2025 | 63.19 | 63.19 | 61.16 | 62.32 | 62.32 | 0.27% | 81,964 |
| Aug 19, 2025 | 62.00 | 62.29 | 61.29 | 62.15 | 62.15 | 2.57% | 35,433 |
| Aug 18, 2025 | 61.25 | 61.90 | 60.11 | 60.59 | 60.59 | 0.22% | 36,309 |
| Aug 14, 2025 | 62.50 | 62.50 | 59.98 | 60.46 | 60.46 | -1.43% | 41,912 |
| Aug 13, 2025 | 63.09 | 63.09 | 61.25 | 61.34 | 61.34 | -0.82% | 23,766 |
| Aug 12, 2025 | 62.49 | 62.91 | 61.62 | 61.85 | 61.85 | -0.24% | 25,259 |
| Aug 11, 2025 | 61.55 | 63.40 | 61.50 | 62.00 | 62.00 | -0.35% | 42,656 |
| Aug 8, 2025 | 61.50 | 64.00 | 61.50 | 62.22 | 62.22 | -0.08% | 25,747 |
| Aug 7, 2025 | 62.12 | 63.69 | 61.71 | 62.27 | 62.27 | 0.71% | 34,620 |
| Aug 6, 2025 | 62.80 | 63.10 | 60.80 | 61.83 | 61.83 | -0.77% | 28,242 |
| Aug 5, 2025 | 62.35 | 63.90 | 62.20 | 62.31 | 62.31 | -0.06% | 25,521 |
| Aug 4, 2025 | 62.00 | 63.50 | 61.52 | 62.35 | 62.35 | 1.15% | 25,710 |
| Aug 1, 2025 | 61.29 | 65.75 | 61.20 | 61.64 | 61.64 | 0.78% | 58,165 |
| Jul 31, 2025 | 61.00 | 62.78 | 58.95 | 61.16 | 61.16 | -0.42% | 37,530 |
| Jul 30, 2025 | 63.69 | 64.35 | 60.51 | 61.42 | 61.42 | -1.27% | 32,551 |
| Jul 29, 2025 | 62.40 | 62.49 | 61.00 | 62.21 | 62.21 | 0.91% | 18,241 |
| Jul 28, 2025 | 63.00 | 64.29 | 61.00 | 61.65 | 61.65 | -2.05% | 44,837 |
| Jul 25, 2025 | 66.58 | 66.58 | 62.05 | 62.94 | 62.94 | -4.74% | 86,107 |
| Jul 24, 2025 | 65.77 | 69.77 | 65.00 | 66.07 | 66.07 | 1.83% | 283,535 |
| Jul 23, 2025 | 64.50 | 65.76 | 63.80 | 64.88 | 64.88 | 0.68% | 23,725 |
| Jul 22, 2025 | 64.80 | 65.58 | 64.12 | 64.44 | 64.44 | -0.20% | 15,318 |
| Jul 21, 2025 | 64.45 | 65.88 | 62.67 | 64.57 | 64.57 | 0.40% | 43,107 |
| Jul 18, 2025 | 64.60 | 65.59 | 63.51 | 64.31 | 64.31 | -0.45% | 45,102 |
| Jul 17, 2025 | 65.00 | 66.20 | 64.50 | 64.60 | 64.60 | -0.84% | 35,200 |
| Jul 16, 2025 | 64.50 | 65.95 | 63.94 | 65.15 | 65.15 | 1.27% | 52,077 |
| Jul 15, 2025 | 63.17 | 65.79 | 63.17 | 64.33 | 64.33 | 0.81% | 74,577 |
| Jul 14, 2025 | 64.90 | 64.90 | 63.24 | 63.81 | 63.81 | -0.23% | 28,999 |
| Jul 11, 2025 | 65.39 | 65.83 | 63.20 | 63.96 | 63.96 | -1.05% | 40,435 |
| Jul 10, 2025 | 64.99 | 65.55 | 64.28 | 64.64 | 64.64 | 0.12% | 38,680 |
| Jul 9, 2025 | 63.91 | 66.01 | 63.81 | 64.56 | 64.56 | 1.02% | 59,760 |
| Jul 8, 2025 | 65.49 | 65.49 | 63.34 | 63.91 | 63.91 | -0.20% | 30,862 |
| Jul 7, 2025 | 63.11 | 64.84 | 63.11 | 64.04 | 64.04 | -1.23% | 21,541 |
| Jul 4, 2025 | 65.00 | 65.87 | 64.00 | 64.84 | 64.84 | -1.02% | 45,916 |
| Jul 3, 2025 | 64.50 | 68.01 | 64.50 | 65.51 | 65.51 | 1.74% | 93,359 |
| Jul 2, 2025 | 65.29 | 65.96 | 63.20 | 64.39 | 64.39 | -1.68% | 66,024 |
| Jul 1, 2025 | 66.38 | 66.99 | 64.30 | 65.49 | 65.49 | -1.34% | 53,321 |
| Jun 30, 2025 | 66.00 | 67.43 | 64.96 | 66.38 | 66.38 | 0.65% | 68,536 |
| Jun 27, 2025 | 67.10 | 67.68 | 65.02 | 65.95 | 65.95 | -0.59% | 48,021 |
| Jun 26, 2025 | 66.00 | 67.80 | 64.96 | 66.34 | 66.34 | 1.53% | 67,878 |