Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 5.26
+0.04 (0.77%)
Sep 15, 2026, 3:24 PM IST
Gujarat Lease Financing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.22 | 5.45 | 4.97 | 5.26 | 5.26 | 0.77% | 13,041 |
| Sep 11, 2026 | 5.15 | 5.25 | 5.00 | 5.22 | 5.22 | -0.76% | 6,271 |
| Sep 10, 2026 | 5.37 | 5.40 | 5.13 | 5.26 | 5.26 | -2.05% | 13,469 |
| Sep 9, 2026 | 5.35 | 5.60 | 5.09 | 5.37 | 5.37 | 0.37% | 21,316 |
| Sep 8, 2026 | 5.72 | 5.73 | 5.35 | 5.35 | 5.35 | -4.97% | 11,524 |
| Sep 7, 2026 | 5.78 | 5.78 | 5.56 | 5.63 | 5.63 | -2.93% | 3,020 |
| Sep 4, 2026 | 5.64 | 5.80 | 5.55 | 5.80 | 5.80 | 2.47% | 4,293 |
| Sep 3, 2026 | 5.85 | 5.85 | 5.53 | 5.66 | 5.66 | -2.41% | 3,188 |
| Sep 2, 2026 | 5.70 | 5.92 | 5.64 | 5.80 | 5.80 | -2.19% | 6,306 |
| Sep 1, 2026 | 6.17 | 6.17 | 5.66 | 5.93 | 5.93 | 0.51% | 4,749 |
| Aug 31, 2026 | 5.99 | 5.99 | 5.47 | 5.90 | 5.90 | 3.15% | 5,931 |
| Aug 28, 2026 | 5.45 | 5.72 | 5.20 | 5.72 | 5.72 | 4.95% | 9,421 |
| Aug 27, 2026 | 5.73 | 5.73 | 5.45 | 5.45 | 5.45 | -4.89% | 15,365 |
| Aug 26, 2026 | 5.73 | 5.84 | 5.60 | 5.73 | 5.73 | 0.35% | 436 |
| Aug 25, 2026 | 5.89 | 6.05 | 5.55 | 5.71 | 5.71 | -1.04% | 3,318 |
| Aug 24, 2026 | 5.94 | 6.00 | 5.66 | 5.77 | 5.77 | -2.86% | 2,642 |
| 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 |