Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 5.60
-0.10 (-1.75%)
Jul 15, 2026, 3:14 PM IST
Gujarat Lease Financing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.14 | 6.32 | 5.86 | 6.32 | 6.32 | 4.98% | 4,098 |
| Jun 10, 2026 | 5.72 | 6.03 | 5.72 | 6.02 | 6.02 | 1.69% | 2,831 |
| Jun 9, 2026 | 5.79 | 6.07 | 5.70 | 5.92 | 5.92 | 2.25% | 13,939 |
| Jun 8, 2026 | 5.55 | 6.09 | 5.55 | 5.79 | 5.79 | -0.17% | 2,051 |
| Jun 5, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -1.36% | 1,122 |
| Jun 4, 2026 | 5.97 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 2,286 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 191 |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 1,832 |
| Jun 1, 2026 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -1.15% | 151 |
| May 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 413 |
| May 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,268 |
| May 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.93% | 2,153 |
| May 25, 2026 | 6.34 | 6.34 | 6.22 | 6.22 | 6.22 | -1.89% | 1,665 |
| May 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | 227 |
| May 21, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.97% | 716 |
| May 20, 2026 | 6.69 | 6.69 | 6.59 | 6.59 | 6.59 | -1.93% | 18 |
| 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% | 208 |
| 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 | - | 105 |
| 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% | 7,400 |
| May 7, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 1.16% | 2,027 |
| May 6, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -1.14% | 519 |
| May 5, 2026 | 7.00 | 7.08 | 7.00 | 7.00 | 7.00 | -1.13% | 1,177 |