Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 5.94
+0.16 (2.77%)
Aug 21, 2026, 3:29 PM IST
Gujarat Lease Financing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.99 | 5.99 | 5.55 | 5.94 | 5.94 | 2.77% | 7,007 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.64 | 5.78 | 5.78 | -0.69% | 1,628 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.56 | 5.82 | 5.82 | 1.93% | 6,738 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.60 | 5.71 | 5.71 | 1.24% | 8,104 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.50 | 5.64 | 5.64 | 0.71% | 2,322 |
| Aug 14, 2026 | 5.83 | 5.83 | 5.57 | 5.60 | 5.60 | -4.27% | 1,401 |
| Aug 13, 2026 | 6.13 | 6.13 | 5.59 | 5.85 | 5.85 | -0.51% | 5,210 |
| Aug 12, 2026 | 5.89 | 5.90 | 5.66 | 5.88 | 5.88 | 4.63% | 5,512 |
| Aug 11, 2026 | 5.50 | 5.72 | 5.50 | 5.62 | 5.62 | 3.12% | 2,261 |
| Aug 10, 2026 | 5.18 | 5.45 | 5.01 | 5.45 | 5.45 | 4.81% | 15,594 |
| Aug 7, 2026 | 5.38 | 5.40 | 5.13 | 5.20 | 5.20 | -3.70% | 6,227 |
| Aug 6, 2026 | 5.53 | 5.84 | 5.36 | 5.40 | 5.40 | -4.26% | 3,259 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.57 | 5.64 | 5.64 | -3.75% | 6,544 |
| Aug 4, 2026 | 5.85 | 6.10 | 5.56 | 5.86 | 5.86 | 0.17% | 4,284 |
| Aug 3, 2026 | 5.91 | 6.15 | 5.60 | 5.85 | 5.85 | -0.68% | 2,338 |
| Jul 31, 2026 | 5.87 | 5.96 | 5.75 | 5.89 | 5.89 | 2.43% | 6,538 |
| Jul 30, 2026 | 5.76 | 6.05 | 5.75 | 5.75 | 5.75 | -0.52% | 1,521 |
| Jul 29, 2026 | 5.60 | 5.78 | 5.56 | 5.78 | 5.78 | 4.71% | 526 |
| Jul 28, 2026 | 5.52 | 5.52 | 5.30 | 5.52 | 5.52 | 4.94% | 10,409 |
| Jul 27, 2026 | 4.99 | 5.26 | 4.99 | 5.26 | 5.26 | 4.99% | 4,453 |
| Jul 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 3,772 |
| Jul 23, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -1.76% | 370 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 568 |
| Jul 21, 2026 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -1.70% | 210 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -1.86% | 1,261 |
| Jul 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.82% | 937 |
| Jul 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | 501 |
| Jul 15, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | -1.75% | 637 |
| Jul 14, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | -1.55% | 558 |
| Jul 13, 2026 | 5.90 | 5.90 | 5.79 | 5.79 | 5.79 | -1.86% | 556 |
| Jul 10, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.17% | 4,515 |
| Jul 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | 102 |
| Jul 8, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -1.65% | 685 |
| Jul 7, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 1,962 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | - | 2,511 |
| Jul 3, 2026 | 6.01 | 6.10 | 6.00 | 6.00 | 6.00 | -0.17% | 1,017 |
| Jul 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.96% | 2,435 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.13 | 6.13 | 6.13 | -1.92% | 738 |
| Jun 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | 302 |
| Jun 29, 2026 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -2.00% | 433 |
| Jun 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | 109 |
| Jun 24, 2026 | 6.63 | 6.70 | 6.63 | 6.63 | 6.63 | -1.92% | 1,700 |
| Jun 23, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% | 7,801 |
| Jun 22, 2026 | 6.86 | 7.49 | 6.80 | 6.89 | 6.89 | -3.64% | 26,806 |
| Jun 19, 2026 | 7.48 | 7.48 | 6.85 | 7.15 | 7.15 | 0.14% | 14,935 |
| Jun 18, 2026 | 7.15 | 7.17 | 7.00 | 7.14 | 7.14 | 4.54% | 11,217 |
| Jun 17, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 2,808 |
| Jun 16, 2026 | 6.32 | 6.51 | 6.32 | 6.51 | 6.51 | 5.00% | 5,117 |
| Jun 15, 2026 | 6.42 | 6.42 | 5.93 | 6.20 | 6.20 | 1.31% | 7,848 |
| Jun 12, 2026 | 6.63 | 6.63 | 6.06 | 6.12 | 6.12 | -3.16% | 6,340 |