GFL Ltd GFLLIMITED

NSE · India · Consumer Services

INR 54.50-0.44 (-0.80%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.23	+0.53%	INR 54.20	INR 56.89	INR 53.21	77.61K
2026-09-30	INR 54.94	-1.36%	INR 56.85	INR 56.85	INR 54.51	29.99K
2026-09-29	INR 55.70	-0.52%	INR 56.99	INR 57.00	INR 54.00	55.50K
2026-09-28	INR 55.99	-2.27%	INR 59.26	INR 59.26	INR 55.83	56.19K
2026-09-25	INR 57.29	+4.30%	INR 55.60	INR 58.50	INR 54.30	59.78K
2026-09-24	INR 54.93	-3.19%	INR 56.74	INR 57.00	INR 53.57	70.94K
2026-09-23	INR 56.74	-0.37%	INR 56.00	INR 58.49	INR 56.00	36.70K
2026-09-22	INR 56.95	-0.09%	INR 57.00	INR 58.49	INR 56.65	38.37K
2026-09-21	INR 57.00	+1.01%	INR 56.60	INR 58.60	INR 56.40	123.44K
2026-09-18	INR 56.43	+1.31%	INR 56.02	INR 56.98	INR 55.16	23.96K
2026-09-17	INR 55.70	+1.92%	INR 54.74	INR 56.30	INR 53.79	63.76K
2026-09-16	INR 54.65	-0.07%	INR 54.18	INR 56.23	INR 53.49	50.99K
2026-09-15	INR 54.69	-6.14%	INR 58.27	INR 58.27	INR 54.19	88.31K
2026-09-11	INR 58.27	-0.29%	INR 58.00	INR 59.90	INR 56.42	128.90K
2026-09-10	INR 58.44	+1.90%	INR 57.50	INR 59.90	INR 57.16	107.70K
2026-09-09	INR 57.35	-4.69%	INR 60.50	INR 61.40	INR 56.62	137.86K
2026-09-08	INR 60.17	-3.22%	INR 62.90	INR 63.59	INR 59.21	299.90K
2026-09-07	INR 62.17	-1.02%	INR 63.99	INR 63.99	INR 61.41	173.36K
2026-09-04	INR 62.81	+7.09%	INR 59.69	INR 63.89	INR 58.90	497.90K
2026-09-03	INR 58.65	-0.29%	INR 59.89	INR 59.89	INR 58.35	74.47K
2026-09-02	INR 58.82	+4.48%	INR 55.12	INR 59.67	INR 54.18	346.84K
2026-09-01	INR 56.30	+3.93%	INR 53.80	INR 57.60	INR 53.80	109.09K
2026-08-31	INR 54.17	-0.20%	INR 53.95	INR 54.80	INR 53.85	43.73K
2026-08-28	INR 54.28	-1.17%	INR 55.80	INR 55.80	INR 53.83	39.60K
2026-08-27	INR 54.92	-1.56%	INR 54.50	INR 55.81	INR 54.25	55.44K
2026-08-26	INR 55.79	+2.61%	INR 55.51	INR 56.00	INR 54.45	51.15K
2026-08-25	INR 54.37	-1.88%	INR 56.00	INR 56.00	INR 54.09	54.75K
2026-08-24	INR 55.41	+0.11%	INR 57.59	INR 57.80	INR 54.61	100.39K
2026-08-21	INR 55.35	-1.83%	INR 57.00	INR 58.00	INR 54.15	205.87K
2026-08-20	INR 56.38	-0.67%	INR 57.95	INR 57.95	INR 55.00	236.11K
2026-08-19	INR 56.76	+10.82%	INR 52.00	INR 58.05	INR 51.23	770.05K
2026-08-18	INR 51.22	+3.50%	INR 49.97	INR 51.50	INR 49.21	81.16K
2026-08-17	INR 49.49	-2.56%	INR 50.92	INR 51.80	INR 49.01	79.59K
2026-08-14	INR 50.79	-0.99%	INR 52.00	INR 52.00	INR 49.53	76.68K
2026-08-13	INR 51.30	+7.10%	INR 48.50	INR 52.00	INR 48.12	166.32K
2026-08-12	INR 47.90	+1.33%	INR 48.80	INR 49.00	INR 47.13	43.10K
2026-08-11	INR 47.27	-3.29%	INR 49.00	INR 49.12	INR 47.00	58.87K
2026-08-10	INR 48.88	-3.72%	INR 52.40	INR 52.40	INR 48.02	56.35K
2026-08-07	INR 50.77	-2.25%	INR 50.40	INR 51.94	INR 49.06	106.61K
2026-08-06	INR 51.94	+4.28%	INR 50.75	INR 52.00	INR 49.01	152.48K
2026-08-05	INR 49.81	+2.98%	INR 49.00	INR 50.50	INR 48.71	82.59K
2026-08-04	INR 48.37	+0.23%	INR 48.89	INR 48.89	INR 47.00	53.55K
2026-08-03	INR 48.26	+3.47%	INR 47.50	INR 48.50	INR 47.02	54.63K
2026-07-31	INR 46.64	-0.41%	INR 48.40	INR 48.81	INR 46.25	78.11K
2026-07-30	INR 46.83	-0.21%	INR 46.93	INR 47.50	INR 46.80	41.83K
2026-07-29	INR 46.93	+0.28%	INR 47.50	INR 47.50	INR 46.80	14.68K
2026-07-28	INR 46.80	-0.32%	INR 47.60	INR 47.60	INR 46.10	28.55K
2026-07-27	INR 46.95	+2.18%	INR 46.70	INR 47.35	INR 46.00	44.43K
2026-07-24	INR 45.95	+2.29%	INR 44.92	INR 46.30	INR 44.01	34.19K
2026-07-23	INR 44.92	-0.64%	INR 45.74	INR 46.80	INR 43.93	57.84K
2026-07-22	INR 45.21	-2.42%	INR 46.00	INR 46.50	INR 45.15	50.63K
2026-07-21	INR 46.33	+0.46%	INR 46.70	INR 46.70	INR 45.60	30.74K
2026-07-20	INR 46.12	+2.58%	INR 44.50	INR 47.94	INR 44.50	87.38K
2026-07-17	INR 44.96	+0.16%	INR 46.40	INR 46.40	INR 44.80	30.10K
2026-07-16	INR 44.89	-0.58%	INR 45.80	INR 45.80	INR 44.31	18.08K
2026-07-15	INR 45.15	+1.23%	INR 45.95	INR 45.95	INR 44.60	33.58K
2026-07-14	INR 44.60	-3.90%	INR 46.75	INR 46.75	INR 43.94	52.67K
2026-07-13	INR 46.41	+1.33%	INR 46.70	INR 46.70	INR 45.97	25.08K
2026-07-10	INR 45.80	+0.88%	INR 46.19	INR 46.78	INR 45.08	71.75K
2026-07-09	INR 45.40	+0.11%	INR 46.50	INR 46.59	INR 44.76	38.22K
2026-07-08	INR 45.35	-1.54%	INR 46.06	INR 46.95	INR 44.94	31.69K
2026-07-07	INR 46.06	-0.63%	INR 46.40	INR 46.40	INR 45.47	11.94K
2026-07-06	INR 46.35	+1.58%	INR 46.01	INR 46.80	INR 45.38	28.59K
2026-07-03	INR 45.63	-0.78%	INR 46.85	INR 46.85	INR 45.00	56.50K
2026-07-02	INR 45.99	-0.24%	INR 46.90	INR 46.90	INR 45.45	21.02K
2026-07-01	INR 46.10	+0.24%	INR 46.91	INR 46.91	INR 45.56	15.47K
2026-06-30	INR 45.99	+0.66%	INR 46.73	INR 46.73	INR 45.51	19.49K
2026-06-29	INR 45.69	-1.97%	INR 46.61	INR 46.73	INR 45.50	35.51K
2026-06-26	INR 46.61	0.00%	INR 46.61	INR 46.61	INR 46.61	0
2026-06-25	INR 46.61	-1.23%	INR 47.90	INR 47.90	INR 46.40	7.96K
2026-06-24	INR 47.19	+1.55%	INR 47.70	INR 48.00	INR 46.05	44.76K
2026-06-23	INR 46.47	-2.21%	INR 48.40	INR 48.40	INR 46.20	32.72K
2026-06-22	INR 47.52	+1.21%	INR 47.89	INR 47.89	INR 46.55	57.78K
2026-06-19	INR 46.95	-1.78%	INR 47.78	INR 47.89	INR 46.42	57.57K
2026-06-18	INR 47.80	+0.84%	INR 47.99	INR 48.00	INR 47.00	27.80K
2026-06-17	INR 47.40	+0.62%	INR 48.60	INR 48.60	INR 47.00	62.07K
2026-06-16	INR 47.11	+0.15%	INR 47.70	INR 48.18	INR 47.00	56.88K
2026-06-15	INR 47.04	-2.31%	INR 49.26	INR 49.75	INR 46.62	45.17K
2026-06-12	INR 48.15	+4.02%	INR 46.29	INR 49.20	INR 46.00	231.74K
2026-06-11	INR 46.29	-0.19%	INR 46.90	INR 47.06	INR 45.61	39.91K
2026-06-10	INR 46.38	+3.60%	INR 44.50	INR 46.63	INR 44.50	35.73K
2026-06-09	INR 44.77	-0.73%	INR 44.64	INR 45.88	INR 44.32	39.76K
2026-06-08	INR 45.10	-4.00%	INR 48.40	INR 48.40	INR 44.31	42.72K
2026-06-05	INR 46.98	+2.91%	INR 46.00	INR 48.00	INR 44.90	49.44K
2026-06-04	INR 45.65	-1.79%	INR 47.50	INR 47.50	INR 45.40	16.39K
2026-06-03	INR 46.48	+0.06%	INR 47.20	INR 47.20	INR 45.75	23.32K
2026-06-02	INR 46.45	-1.19%	INR 47.01	INR 47.90	INR 46.20	37.16K
2026-06-01	INR 47.01	+0.15%	INR 47.30	INR 49.24	INR 46.46	35.45K
2026-05-29	INR 46.94	-1.57%	INR 49.00	INR 49.00	INR 46.29	67.35K
2026-05-28	INR 47.69	0.00%	INR 47.69	INR 47.69	INR 47.69	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.23	+0.53%	INR 54.20	INR 56.89	INR 53.21	77.61K
2026-09-30	INR 54.94	-1.36%	INR 56.85	INR 56.85	INR 54.51	29.99K
2026-09-29	INR 55.70	-0.52%	INR 56.99	INR 57.00	INR 54.00	55.50K
2026-09-28	INR 55.99	-2.27%	INR 59.26	INR 59.26	INR 55.83	56.19K
2026-09-25	INR 57.29	+4.30%	INR 55.60	INR 58.50	INR 54.30	59.78K
2026-09-24	INR 54.93	-3.19%	INR 56.74	INR 57.00	INR 53.57	70.94K
2026-09-23	INR 56.74	-0.37%	INR 56.00	INR 58.49	INR 56.00	36.70K
2026-09-22	INR 56.95	-0.09%	INR 57.00	INR 58.49	INR 56.65	38.37K
2026-09-21	INR 57.00	+1.01%	INR 56.60	INR 58.60	INR 56.40	123.44K
2026-09-18	INR 56.43	+1.31%	INR 56.02	INR 56.98	INR 55.16	23.96K
2026-09-17	INR 55.70	+1.92%	INR 54.74	INR 56.30	INR 53.79	63.76K
2026-09-16	INR 54.65	-0.07%	INR 54.18	INR 56.23	INR 53.49	50.99K
2026-09-15	INR 54.69	-6.14%	INR 58.27	INR 58.27	INR 54.19	88.31K
2026-09-11	INR 58.27	-0.29%	INR 58.00	INR 59.90	INR 56.42	128.90K
2026-09-10	INR 58.44	+1.90%	INR 57.50	INR 59.90	INR 57.16	107.70K
2026-09-09	INR 57.35	-4.69%	INR 60.50	INR 61.40	INR 56.62	137.86K
2026-09-08	INR 60.17	-3.22%	INR 62.90	INR 63.59	INR 59.21	299.90K
2026-09-07	INR 62.17	-1.02%	INR 63.99	INR 63.99	INR 61.41	173.36K
2026-09-04	INR 62.81	+7.09%	INR 59.69	INR 63.89	INR 58.90	497.90K
2026-09-03	INR 58.65	-0.29%	INR 59.89	INR 59.89	INR 58.35	74.47K
2026-09-02	INR 58.82	+4.48%	INR 55.12	INR 59.67	INR 54.18	346.84K
2026-09-01	INR 56.30	+3.93%	INR 53.80	INR 57.60	INR 53.80	109.09K
2026-08-31	INR 54.17	-0.20%	INR 53.95	INR 54.80	INR 53.85	43.73K
2026-08-28	INR 54.28	-1.17%	INR 55.80	INR 55.80	INR 53.83	39.60K
2026-08-27	INR 54.92	-1.56%	INR 54.50	INR 55.81	INR 54.25	55.44K
2026-08-26	INR 55.79	+2.61%	INR 55.51	INR 56.00	INR 54.45	51.15K
2026-08-25	INR 54.37	-1.88%	INR 56.00	INR 56.00	INR 54.09	54.75K
2026-08-24	INR 55.41	+0.11%	INR 57.59	INR 57.80	INR 54.61	100.39K
2026-08-21	INR 55.35	-1.83%	INR 57.00	INR 58.00	INR 54.15	205.87K
2026-08-20	INR 56.38	-0.67%	INR 57.95	INR 57.95	INR 55.00	236.11K
2026-08-19	INR 56.76	+10.82%	INR 52.00	INR 58.05	INR 51.23	770.05K
2026-08-18	INR 51.22	+3.50%	INR 49.97	INR 51.50	INR 49.21	81.16K
2026-08-17	INR 49.49	-2.56%	INR 50.92	INR 51.80	INR 49.01	79.59K
2026-08-14	INR 50.79	-0.99%	INR 52.00	INR 52.00	INR 49.53	76.68K
2026-08-13	INR 51.30	+7.10%	INR 48.50	INR 52.00	INR 48.12	166.32K
2026-08-12	INR 47.90	+1.33%	INR 48.80	INR 49.00	INR 47.13	43.10K
2026-08-11	INR 47.27	-3.29%	INR 49.00	INR 49.12	INR 47.00	58.87K
2026-08-10	INR 48.88	-3.72%	INR 52.40	INR 52.40	INR 48.02	56.35K
2026-08-07	INR 50.77	-2.25%	INR 50.40	INR 51.94	INR 49.06	106.61K
2026-08-06	INR 51.94	+4.28%	INR 50.75	INR 52.00	INR 49.01	152.48K
2026-08-05	INR 49.81	+2.98%	INR 49.00	INR 50.50	INR 48.71	82.59K
2026-08-04	INR 48.37	+0.23%	INR 48.89	INR 48.89	INR 47.00	53.55K
2026-08-03	INR 48.26	+3.47%	INR 47.50	INR 48.50	INR 47.02	54.63K
2026-07-31	INR 46.64	-0.41%	INR 48.40	INR 48.81	INR 46.25	78.11K
2026-07-30	INR 46.83	-0.21%	INR 46.93	INR 47.50	INR 46.80	41.83K
2026-07-29	INR 46.93	+0.28%	INR 47.50	INR 47.50	INR 46.80	14.68K
2026-07-28	INR 46.80	-0.32%	INR 47.60	INR 47.60	INR 46.10	28.55K
2026-07-27	INR 46.95	+2.18%	INR 46.70	INR 47.35	INR 46.00	44.43K
2026-07-24	INR 45.95	+2.29%	INR 44.92	INR 46.30	INR 44.01	34.19K
2026-07-23	INR 44.92	-0.64%	INR 45.74	INR 46.80	INR 43.93	57.84K
2026-07-22	INR 45.21	-2.42%	INR 46.00	INR 46.50	INR 45.15	50.63K
2026-07-21	INR 46.33	+0.46%	INR 46.70	INR 46.70	INR 45.60	30.74K
2026-07-20	INR 46.12	+2.58%	INR 44.50	INR 47.94	INR 44.50	87.38K
2026-07-17	INR 44.96	+0.16%	INR 46.40	INR 46.40	INR 44.80	30.10K
2026-07-16	INR 44.89	-0.58%	INR 45.80	INR 45.80	INR 44.31	18.08K
2026-07-15	INR 45.15	+1.23%	INR 45.95	INR 45.95	INR 44.60	33.58K
2026-07-14	INR 44.60	-3.90%	INR 46.75	INR 46.75	INR 43.94	52.67K
2026-07-13	INR 46.41	+1.33%	INR 46.70	INR 46.70	INR 45.97	25.08K
2026-07-10	INR 45.80	+0.88%	INR 46.19	INR 46.78	INR 45.08	71.75K
2026-07-09	INR 45.40	+0.11%	INR 46.50	INR 46.59	INR 44.76	38.22K
2026-07-08	INR 45.35	-1.54%	INR 46.06	INR 46.95	INR 44.94	31.69K
2026-07-07	INR 46.06	-0.63%	INR 46.40	INR 46.40	INR 45.47	11.94K
2026-07-06	INR 46.35	+1.58%	INR 46.01	INR 46.80	INR 45.38	28.59K
2026-07-03	INR 45.63	-0.78%	INR 46.85	INR 46.85	INR 45.00	56.50K
2026-07-02	INR 45.99	-0.24%	INR 46.90	INR 46.90	INR 45.45	21.02K
2026-07-01	INR 46.10	+0.24%	INR 46.91	INR 46.91	INR 45.56	15.47K
2026-06-30	INR 45.99	+0.66%	INR 46.73	INR 46.73	INR 45.51	19.49K
2026-06-29	INR 45.69	-1.97%	INR 46.61	INR 46.73	INR 45.50	35.51K
2026-06-26	INR 46.61	0.00%	INR 46.61	INR 46.61	INR 46.61	0
2026-06-25	INR 46.61	-1.23%	INR 47.90	INR 47.90	INR 46.40	7.96K
2026-06-24	INR 47.19	+1.55%	INR 47.70	INR 48.00	INR 46.05	44.76K
2026-06-23	INR 46.47	-2.21%	INR 48.40	INR 48.40	INR 46.20	32.72K
2026-06-22	INR 47.52	+1.21%	INR 47.89	INR 47.89	INR 46.55	57.78K
2026-06-19	INR 46.95	-1.78%	INR 47.78	INR 47.89	INR 46.42	57.57K
2026-06-18	INR 47.80	+0.84%	INR 47.99	INR 48.00	INR 47.00	27.80K
2026-06-17	INR 47.40	+0.62%	INR 48.60	INR 48.60	INR 47.00	62.07K
2026-06-16	INR 47.11	+0.15%	INR 47.70	INR 48.18	INR 47.00	56.88K
2026-06-15	INR 47.04	-2.31%	INR 49.26	INR 49.75	INR 46.62	45.17K
2026-06-12	INR 48.15	+4.02%	INR 46.29	INR 49.20	INR 46.00	231.74K
2026-06-11	INR 46.29	-0.19%	INR 46.90	INR 47.06	INR 45.61	39.91K
2026-06-10	INR 46.38	+3.60%	INR 44.50	INR 46.63	INR 44.50	35.73K
2026-06-09	INR 44.77	-0.73%	INR 44.64	INR 45.88	INR 44.32	39.76K
2026-06-08	INR 45.10	-4.00%	INR 48.40	INR 48.40	INR 44.31	42.72K
2026-06-05	INR 46.98	+2.91%	INR 46.00	INR 48.00	INR 44.90	49.44K
2026-06-04	INR 45.65	-1.79%	INR 47.50	INR 47.50	INR 45.40	16.39K
2026-06-03	INR 46.48	+0.06%	INR 47.20	INR 47.20	INR 45.75	23.32K
2026-06-02	INR 46.45	-1.19%	INR 47.01	INR 47.90	INR 46.20	37.16K
2026-06-01	INR 47.01	+0.15%	INR 47.30	INR 49.24	INR 46.46	35.45K
2026-05-29	INR 46.94	-1.57%	INR 49.00	INR 49.00	INR 46.29	67.35K
2026-05-28	INR 47.69	0.00%	INR 47.69	INR 47.69	INR 47.69	0