Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 6.31
+0.30 (4.99%)
Apr 22, 2026, 2:11 PM IST
Gujarat Lease Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.13 | 6.31 | 6.01 | 6.31 | 6.31 | 4.99% | 2,056 |
| Apr 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4.89% | 2,171 |
| Apr 20, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.95% | 5,964 |
| Apr 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.00% | 568 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 885 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86% | 326 |
| Apr 13, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.88% | 2,529 |
| Apr 10, 2026 | 4.25 | 4.51 | 4.25 | 4.51 | 4.51 | 4.88% | 178 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 375 |
| Apr 8, 2026 | 3.81 | 4.10 | 3.81 | 4.10 | 4.10 | 2.50% | 1,320 |
| Apr 7, 2026 | 3.73 | 4.00 | 3.73 | 4.00 | 4.00 | 2.30% | 1,768 |
| Apr 6, 2026 | 3.85 | 3.91 | 3.66 | 3.91 | 3.91 | 1.56% | 2,055 |
| Apr 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 233 |
| Apr 1, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | -2.78% | 1,346 |
| Mar 30, 2026 | 3.80 | 3.96 | 3.79 | 3.96 | 3.96 | - | 1,007 |
| Mar 27, 2026 | 4.07 | 4.10 | 3.89 | 3.96 | 3.96 | -2.70% | 7,410 |
| Mar 25, 2026 | 3.93 | 4.10 | 3.93 | 4.07 | 4.07 | 4.09% | 6,232 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -3.93% | 5,477 |
| Mar 23, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | -4.46% | 9,078 |
| Mar 20, 2026 | 4.39 | 4.39 | 4.26 | 4.26 | 4.26 | -2.96% | 33,572 |
| Mar 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 200 |
| Mar 18, 2026 | 4.27 | 4.50 | 4.27 | 4.39 | 4.39 | 2.33% | 6,519 |
| Mar 17, 2026 | 4.37 | 4.37 | 4.22 | 4.29 | 4.29 | -1.83% | 1,937 |
| Mar 16, 2026 | 4.16 | 4.52 | 4.16 | 4.37 | 4.37 | 1.39% | 4,637 |
| Mar 13, 2026 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -3.79% | 2,425 |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.92% | 363 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.27 | 4.27 | 4.27 | -3.39% | 1,202 |
| Mar 10, 2026 | 4.47 | 4.49 | 4.33 | 4.42 | 4.42 | -1.56% | 7,394 |
| Mar 9, 2026 | 4.71 | 4.75 | 4.49 | 4.49 | 4.49 | -4.67% | 21,923 |
| Mar 6, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.67% | 671 |
| Mar 5, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -4.96% | 2,066 |
| Mar 4, 2026 | 5.19 | 5.19 | 5.04 | 5.04 | 5.04 | -4.91% | 887 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.85% | 509 |
| Feb 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.95% | 1,060 |
| Feb 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -4.87% | 950 |
| Feb 25, 2026 | 6.45 | 6.45 | 6.16 | 6.16 | 6.16 | -4.94% | 108 |
| Feb 24, 2026 | 6.51 | 6.51 | 6.29 | 6.48 | 6.48 | -2.11% | 2,380 |
| Feb 23, 2026 | 6.65 | 6.96 | 6.62 | 6.62 | 6.62 | -4.89% | 9,554 |
| Feb 20, 2026 | 7.45 | 7.45 | 6.96 | 6.96 | 6.96 | -4.92% | 6,064 |
| Feb 19, 2026 | 7.35 | 7.35 | 7.16 | 7.32 | 7.32 | 4.57% | 48,382 |
| Feb 18, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.95% | 10,644 |
| Feb 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 2,163 |
| Feb 16, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.95% | 4,191 |
| Feb 13, 2026 | 6.06 | 6.06 | 5.82 | 6.06 | 6.06 | 4.84% | 6,846 |
| Feb 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 762 |
| Feb 11, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 2,450 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 3,040 |
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82% | 728 |
| Feb 6, 2026 | 4.55 | 4.77 | 4.55 | 4.77 | 4.77 | 4.84% | 3,232 |
| Feb 5, 2026 | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | 4.84% | 1,490 |