Gujarat Lease Financing Limited GLFL
NSE · India · Finance
INR 5.49+0.10 (+1.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 5.49 | +1.86% | INR 5.63 | INR 5.63 | INR 5.21 | 3.96K |
| 2026-09-30 | INR 5.39 | +2.28% | INR 5.52 | INR 5.53 | INR 5.10 | 11.95K |
| 2026-09-29 | INR 5.27 | +4.98% | INR 5.25 | INR 5.27 | INR 5.25 | 30.42K |
| 2026-09-28 | INR 5.02 | -1.95% | INR 5.13 | INR 5.35 | INR 4.87 | 18.10K |
| 2026-09-25 | INR 5.12 | +1.99% | INR 5.02 | INR 5.25 | INR 4.78 | 8.64K |
| 2026-09-24 | INR 5.02 | -1.38% | INR 5.09 | INR 5.33 | INR 4.85 | 6.55K |
| 2026-09-23 | INR 5.09 | 0.00% | INR 4.85 | INR 5.25 | INR 4.85 | 3.50K |
| 2026-09-22 | INR 5.09 | -1.93% | INR 5.24 | INR 5.24 | INR 4.97 | 1.45K |
| 2026-09-21 | INR 5.19 | +2.57% | INR 5.25 | INR 5.25 | INR 4.96 | 3.05K |
| 2026-09-18 | INR 5.06 | -0.98% | INR 5.35 | INR 5.35 | INR 5.03 | 320 |
| 2026-09-17 | INR 5.11 | -4.49% | INR 5.35 | INR 5.44 | INR 5.09 | 4.38K |
| 2026-09-16 | INR 5.35 | +1.71% | INR 5.40 | INR 5.40 | INR 5.01 | 5.71K |
| 2026-09-15 | INR 5.26 | +0.77% | INR 5.22 | INR 5.45 | INR 4.97 | 13.04K |
| 2026-09-14 | INR 5.22 | 0.00% | INR 5.22 | INR 5.22 | INR 5.22 | 0 |
| 2026-09-11 | INR 5.22 | -0.76% | INR 5.15 | INR 5.25 | INR 5.00 | 6.27K |
| 2026-09-10 | INR 5.26 | -2.05% | INR 5.37 | INR 5.40 | INR 5.13 | 13.47K |
| 2026-09-09 | INR 5.37 | +0.37% | INR 5.35 | INR 5.60 | INR 5.09 | 21.32K |
| 2026-09-08 | INR 5.35 | -4.97% | INR 5.72 | INR 5.73 | INR 5.35 | 11.52K |
| 2026-09-07 | INR 5.63 | -2.93% | INR 5.78 | INR 5.78 | INR 5.56 | 3.02K |
| 2026-09-04 | INR 5.80 | +2.47% | INR 5.64 | INR 5.80 | INR 5.55 | 4.29K |
| 2026-09-03 | INR 5.66 | -2.41% | INR 5.85 | INR 5.85 | INR 5.53 | 3.19K |
| 2026-09-02 | INR 5.80 | -2.19% | INR 5.70 | INR 5.92 | INR 5.64 | 6.31K |
| 2026-09-01 | INR 5.93 | +0.51% | INR 6.17 | INR 6.17 | INR 5.66 | 4.75K |
| 2026-08-31 | INR 5.90 | +3.15% | INR 5.99 | INR 5.99 | INR 5.47 | 5.93K |
| 2026-08-28 | INR 5.72 | +4.95% | INR 5.45 | INR 5.72 | INR 5.20 | 9.42K |
| 2026-08-27 | INR 5.45 | -4.89% | INR 5.73 | INR 5.73 | INR 5.45 | 15.37K |
| 2026-08-26 | INR 5.73 | +0.35% | INR 5.73 | INR 5.84 | INR 5.60 | 436 |
| 2026-08-25 | INR 5.71 | -1.04% | INR 5.89 | INR 6.05 | INR 5.55 | 3.32K |
| 2026-08-24 | INR 5.77 | -2.86% | INR 5.94 | INR 6.00 | INR 5.66 | 2.64K |
| 2026-08-21 | INR 5.94 | +2.77% | INR 5.99 | INR 5.99 | INR 5.55 | 7.01K |
| 2026-08-20 | INR 5.78 | -0.69% | INR 6.00 | INR 6.00 | INR 5.64 | 1.63K |
| 2026-08-19 | INR 5.82 | +1.93% | INR 5.90 | INR 5.90 | INR 5.56 | 6.74K |
| 2026-08-18 | INR 5.71 | +1.24% | INR 5.90 | INR 5.90 | INR 5.60 | 8.10K |
| 2026-08-17 | INR 5.64 | +0.71% | INR 5.80 | INR 5.80 | INR 5.50 | 2.32K |
| 2026-08-14 | INR 5.60 | -4.27% | INR 5.83 | INR 5.83 | INR 5.57 | 1.40K |
| 2026-08-13 | INR 5.85 | -0.51% | INR 6.13 | INR 6.13 | INR 5.59 | 5.21K |
| 2026-08-12 | INR 5.88 | +4.63% | INR 5.89 | INR 5.90 | INR 5.66 | 5.51K |
| 2026-08-11 | INR 5.62 | +3.12% | INR 5.50 | INR 5.72 | INR 5.50 | 2.26K |
| 2026-08-10 | INR 5.45 | +4.81% | INR 5.18 | INR 5.45 | INR 5.01 | 15.59K |
| 2026-08-07 | INR 5.20 | -3.70% | INR 5.38 | INR 5.40 | INR 5.13 | 6.23K |
| 2026-08-06 | INR 5.40 | -4.26% | INR 5.53 | INR 5.84 | INR 5.36 | 3.26K |
| 2026-08-05 | INR 5.64 | -3.75% | INR 5.85 | INR 5.85 | INR 5.57 | 6.54K |
| 2026-08-04 | INR 5.86 | +0.17% | INR 5.85 | INR 6.10 | INR 5.56 | 4.28K |
| 2026-08-03 | INR 5.85 | -0.68% | INR 5.91 | INR 6.15 | INR 5.60 | 2.34K |
| 2026-07-31 | INR 5.89 | +2.43% | INR 5.87 | INR 5.96 | INR 5.75 | 6.54K |
| 2026-07-30 | INR 5.75 | -0.52% | INR 5.76 | INR 6.05 | INR 5.75 | 1.52K |
| 2026-07-29 | INR 5.78 | +4.71% | INR 5.60 | INR 5.78 | INR 5.56 | 526 |
| 2026-07-28 | INR 5.52 | +4.94% | INR 5.52 | INR 5.52 | INR 5.30 | 10.41K |
| 2026-07-27 | INR 5.26 | +4.99% | INR 4.99 | INR 5.26 | INR 4.99 | 4.45K |
| 2026-07-24 | INR 5.01 | 0.00% | INR 5.01 | INR 5.01 | INR 5.01 | 3.77K |
| 2026-07-23 | INR 5.01 | -1.76% | INR 5.01 | INR 5.01 | INR 5.00 | 370 |
| 2026-07-22 | INR 5.10 | -1.92% | INR 5.10 | INR 5.20 | INR 5.10 | 568 |
| 2026-07-21 | INR 5.20 | -1.70% | INR 5.20 | INR 5.29 | INR 5.20 | 210 |
| 2026-07-20 | INR 5.29 | -1.86% | INR 5.29 | INR 5.30 | INR 5.29 | 1.26K |
| 2026-07-17 | INR 5.39 | -1.82% | INR 5.39 | INR 5.39 | INR 5.39 | 937 |
| 2026-07-16 | INR 5.49 | -1.96% | INR 5.49 | INR 5.49 | INR 5.49 | 501 |
| 2026-07-15 | INR 5.60 | -1.75% | INR 5.60 | INR 5.60 | INR 5.59 | 637 |
| 2026-07-14 | INR 5.70 | -1.55% | INR 5.70 | INR 5.70 | INR 5.68 | 558 |
| 2026-07-13 | INR 5.79 | -1.86% | INR 5.79 | INR 5.90 | INR 5.79 | 556 |
| 2026-07-10 | INR 5.90 | -1.17% | INR 5.90 | INR 5.97 | INR 5.90 | 4.52K |
| 2026-07-09 | INR 5.97 | +0.34% | INR 5.97 | INR 5.97 | INR 5.97 | 102 |
| 2026-07-08 | INR 5.95 | -1.65% | INR 5.95 | INR 5.95 | INR 5.94 | 685 |
| 2026-07-07 | INR 6.05 | +0.83% | INR 6.05 | INR 6.05 | INR 6.00 | 1.96K |
| 2026-07-06 | INR 6.00 | 0.00% | INR 6.00 | INR 6.00 | INR 5.88 | 2.51K |
| 2026-07-03 | INR 6.00 | -0.17% | INR 6.00 | INR 6.10 | INR 6.00 | 1.02K |
| 2026-07-02 | INR 6.01 | -1.96% | INR 6.01 | INR 6.01 | INR 6.01 | 2.44K |
| 2026-07-01 | INR 6.13 | -1.92% | INR 6.13 | INR 6.25 | INR 6.13 | 738 |
| 2026-06-30 | INR 6.25 | -1.88% | INR 6.25 | INR 6.25 | INR 6.25 | 302 |
| 2026-06-29 | INR 6.37 | -2.00% | INR 6.37 | INR 6.39 | INR 6.37 | 433 |
| 2026-06-26 | INR 6.50 | 0.00% | INR 6.50 | INR 6.50 | INR 6.50 | 0 |
| 2026-06-25 | INR 6.50 | -1.96% | INR 6.50 | INR 6.50 | INR 6.50 | 109 |
| 2026-06-24 | INR 6.63 | -1.92% | INR 6.63 | INR 6.70 | INR 6.63 | 1.70K |
| 2026-06-23 | INR 6.76 | -1.89% | INR 6.76 | INR 6.76 | INR 6.76 | 7.80K |
| 2026-06-22 | INR 6.89 | -3.64% | INR 6.86 | INR 7.49 | INR 6.80 | 26.81K |
| 2026-06-19 | INR 7.15 | +0.14% | INR 7.48 | INR 7.48 | INR 6.85 | 14.94K |
| 2026-06-18 | INR 7.14 | +4.54% | INR 7.15 | INR 7.17 | INR 7.00 | 11.22K |
| 2026-06-17 | INR 6.83 | +4.92% | INR 6.83 | INR 6.83 | INR 6.83 | 2.81K |
| 2026-06-16 | INR 6.51 | +5.00% | INR 6.32 | INR 6.51 | INR 6.32 | 5.12K |
| 2026-06-15 | INR 6.20 | +1.31% | INR 6.42 | INR 6.42 | INR 5.93 | 7.85K |
| 2026-06-12 | INR 6.12 | -3.16% | INR 6.63 | INR 6.63 | INR 6.06 | 6.34K |
| 2026-06-11 | INR 6.32 | +4.98% | INR 6.14 | INR 6.32 | INR 5.86 | 4.10K |
| 2026-06-10 | INR 6.02 | +1.69% | INR 5.72 | INR 6.03 | INR 5.72 | 2.83K |
| 2026-06-09 | INR 5.92 | +2.25% | INR 5.79 | INR 6.07 | INR 5.70 | 13.94K |
| 2026-06-08 | INR 5.79 | -0.17% | INR 5.55 | INR 6.09 | INR 5.55 | 2.05K |
| 2026-06-05 | INR 5.80 | -1.36% | INR 5.80 | INR 5.80 | INR 5.78 | 1.12K |
| 2026-06-04 | INR 5.88 | -2.00% | INR 5.88 | INR 6.00 | INR 5.88 | 2.29K |
| 2026-06-03 | INR 6.00 | 0.00% | INR 6.00 | INR 6.00 | INR 6.00 | 191 |
| 2026-06-02 | INR 6.00 | -0.50% | INR 6.00 | INR 6.00 | INR 6.00 | 1.83K |
| 2026-06-01 | INR 6.03 | -1.15% | INR 6.03 | INR 6.10 | INR 6.00 | 151 |
| 2026-05-29 | INR 6.10 | 0.00% | INR 6.10 | INR 6.10 | INR 6.10 | 413 |