Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 6.72
-0.13 (-1.90%)
May 19, 2026, 3:15 PM IST
Gujarat Lease Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.90% | 141 |
| May 18, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.86% | 1,176 |
| May 15, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 210 |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 116 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 109 |
| May 11, 2026 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | -1.96% | 3,043 |
| May 8, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 2.00% | 10,391 |
| May 7, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 1.16% | 3,527 |
| May 6, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -1.14% | 538 |
| May 5, 2026 | 7.00 | 7.08 | 7.00 | 7.00 | 7.00 | -1.13% | 1,177 |
| May 4, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -1.94% | 6,448 |
| Apr 30, 2026 | 7.10 | 7.22 | 6.95 | 7.22 | 7.22 | 1.98% | 4,567 |
| Apr 29, 2026 | 6.97 | 7.08 | 6.97 | 7.08 | 7.08 | -0.42% | 8,316 |
| Apr 28, 2026 | 7.60 | 7.65 | 6.93 | 7.11 | 7.11 | -2.47% | 17,415 |
| Apr 27, 2026 | 7.09 | 7.29 | 6.99 | 7.29 | 7.29 | 4.89% | 24,740 |
| Apr 24, 2026 | 6.78 | 6.95 | 6.63 | 6.95 | 6.95 | 4.98% | 3,476 |
| Apr 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.91% | 1,969 |
| 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% | 2,371 |
| 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% | 569 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 998 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86% | 327 |
| 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% | 1,321 |
| 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 | - | 246 |
| Apr 1, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | -2.78% | 1,556 |
| 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% | 7,233 |
| 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% | 9,578 |
| 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 | - | 346 |
| Mar 18, 2026 | 4.27 | 4.50 | 4.27 | 4.39 | 4.39 | 2.33% | 8,500 |
| Mar 17, 2026 | 4.37 | 4.37 | 4.22 | 4.29 | 4.29 | -1.83% | 2,287 |
| Mar 16, 2026 | 4.16 | 4.52 | 4.16 | 4.37 | 4.37 | 1.39% | 4,945 |
| 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% | 1,602 |
| Mar 10, 2026 | 4.47 | 4.49 | 4.33 | 4.42 | 4.42 | -1.56% | 7,404 |
| 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% | 796 |
| 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 |