Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 5.12
+0.16 (3.23%)
Nov 11, 2026, 2:14 PM IST
Gujarat Lease Financing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.97 | 5.12 | 4.96 | 5.12 | 5.12 | 3.23% | 12,981 |
| Nov 9, 2026 | 4.85 | 5.45 | 4.77 | 4.96 | 4.96 | -1.00% | 10,576 |
| Nov 8, 2026 | 5.00 | 5.34 | 4.67 | 5.01 | 5.01 | 2.24% | 4,593 |
| Nov 6, 2026 | 5.27 | 5.27 | 4.83 | 4.90 | 4.90 | -7.02% | 8,752 |
| Nov 5, 2026 | 4.80 | 5.35 | 4.72 | 5.27 | 5.27 | 5.61% | 24,338 |
| Nov 4, 2026 | 4.95 | 4.99 | 4.63 | 4.99 | 4.99 | 2.25% | 1,329 |
| Nov 3, 2026 | 5.27 | 5.27 | 4.58 | 4.88 | 4.88 | -1.01% | 4,617 |
| Nov 2, 2026 | 5.08 | 5.20 | 4.86 | 4.93 | 4.93 | -2.95% | 13,471 |
| Oct 30, 2026 | 4.83 | 5.15 | 4.81 | 5.08 | 5.08 | 5.61% | 2,518 |
| Oct 29, 2026 | 5.24 | 5.24 | 4.81 | 4.81 | 4.81 | 0.42% | 2,327 |
| Oct 28, 2026 | 4.98 | 4.99 | 4.79 | 4.79 | 4.79 | 0.42% | 2,092 |
| Oct 27, 2026 | 4.75 | 5.10 | 4.68 | 4.77 | 4.77 | -4.22% | 7,548 |
| Oct 26, 2026 | 4.79 | 5.00 | 4.54 | 4.98 | 4.98 | 3.97% | 1,721 |
| Oct 23, 2026 | 5.23 | 5.23 | 4.45 | 4.79 | 4.79 | -0.62% | 36,526 |
| Oct 22, 2026 | 5.19 | 5.19 | 4.71 | 4.82 | 4.82 | -7.13% | 19,251 |
| Oct 21, 2026 | 5.40 | 5.40 | 4.78 | 5.19 | 5.19 | 1.96% | 1,784 |
| Oct 19, 2026 | 5.24 | 5.60 | 4.88 | 5.09 | 5.09 | -3.42% | 7,647 |
| Oct 16, 2026 | 5.33 | 5.33 | 4.86 | 5.27 | 5.27 | -0.57% | 1,349 |
| Oct 15, 2026 | 5.43 | 5.43 | 5.01 | 5.30 | 5.30 | -2.39% | 10,246 |
| Oct 14, 2026 | 5.44 | 5.44 | 5.13 | 5.43 | 5.43 | 4.83% | 2,581 |
| Oct 13, 2026 | 5.50 | 5.54 | 5.13 | 5.18 | 5.18 | -7.99% | 7,162 |
| Oct 12, 2026 | 5.60 | 5.75 | 5.16 | 5.63 | 5.63 | 0.90% | 6,469 |
| Oct 9, 2026 | 5.20 | 5.70 | 5.20 | 5.58 | 5.58 | -0.36% | 12,606 |
| Oct 8, 2026 | 5.69 | 5.94 | 5.14 | 5.60 | 5.60 | 3.13% | 13,375 |
| Oct 7, 2026 | 5.31 | 5.57 | 5.13 | 5.43 | 5.43 | 0.74% | 13,354 |
| Oct 6, 2026 | 5.17 | 5.43 | 5.00 | 5.39 | 5.39 | 3.26% | 1,038 |
| Oct 5, 2026 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | -4.92% | 17,862 |
| Oct 1, 2026 | 5.63 | 5.63 | 5.21 | 5.49 | 5.49 | 1.86% | 3,962 |
| Sep 30, 2026 | 5.52 | 5.53 | 5.10 | 5.39 | 5.39 | 2.28% | 11,947 |
| Sep 29, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 4.98% | 30,420 |
| Sep 28, 2026 | 5.13 | 5.35 | 4.87 | 5.02 | 5.02 | -1.95% | 18,096 |
| Sep 25, 2026 | 5.02 | 5.25 | 4.78 | 5.12 | 5.12 | 1.99% | 8,638 |
| Sep 24, 2026 | 5.09 | 5.33 | 4.85 | 5.02 | 5.02 | -1.38% | 6,547 |
| Sep 23, 2026 | 4.85 | 5.25 | 4.85 | 5.09 | 5.09 | - | 3,499 |
| Sep 22, 2026 | 5.24 | 5.24 | 4.97 | 5.09 | 5.09 | -1.93% | 1,446 |
| Sep 21, 2026 | 5.25 | 5.25 | 4.96 | 5.19 | 5.19 | 2.57% | 3,048 |
| Sep 18, 2026 | 5.35 | 5.35 | 5.03 | 5.06 | 5.06 | -0.98% | 320 |
| Sep 17, 2026 | 5.35 | 5.44 | 5.09 | 5.11 | 5.11 | -4.49% | 4,382 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.01 | 5.35 | 5.35 | 1.71% | 5,706 |
| 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 |