Gujarat Lease Financing Limited (NSE:GLFL)
India · Delayed Price · Currency is INR 6.06
-0.26 (-4.11%)
Jun 12, 2026, 3:13 PM IST
Gujarat Lease Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -1.94% | 6,348 |
| 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% | 7,984 |
| Apr 28, 2026 | 7.60 | 7.65 | 6.93 | 7.11 | 7.11 | -2.47% | 16,381 |
| Apr 27, 2026 | 7.09 | 7.29 | 6.99 | 7.29 | 7.29 | 4.89% | 23,917 |
| Apr 24, 2026 | 6.78 | 6.95 | 6.63 | 6.95 | 6.95 | 4.98% | 3,427 |
| Apr 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.91% | 1,968 |
| 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 |