GDL Leasing and Finance Limited (BOM:530855)
India
· Delayed Price · Currency is INR 90.80
+0.68 (0.75%)
At close: Apr 28, 2026
GDL Leasing and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -1.99% | 712 |
| Apr 28, 2026 | 91.92 | 91.92 | 90.80 | 90.80 | 90.80 | 0.75% | 2,350 |
| Apr 27, 2026 | 88.36 | 90.12 | 86.60 | 90.12 | 90.12 | 1.99% | 2,721 |
| Apr 24, 2026 | 90.16 | 90.16 | 88.36 | 88.36 | 88.36 | -2.00% | 14,353 |
| Apr 23, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -2.00% | 2,709 |
| Apr 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.44% | 5,979 |
| Apr 21, 2026 | 90.00 | 90.69 | 89.80 | 90.69 | 90.69 | 4.99% | 14,435 |
| Apr 20, 2026 | 86.38 | 86.38 | 82.27 | 86.38 | 86.38 | 5.00% | 13,831 |
| Apr 17, 2026 | 82.27 | 82.27 | 78.00 | 82.27 | 82.27 | 4.99% | 10,787 |
| Apr 16, 2026 | 79.95 | 79.95 | 77.25 | 78.36 | 78.36 | 2.90% | 11,206 |
| Apr 15, 2026 | 77.50 | 77.70 | 75.00 | 76.15 | 76.15 | 2.91% | 2,870 |
| Apr 13, 2026 | 73.90 | 77.49 | 73.90 | 74.00 | 74.00 | 0.14% | 420 |
| Apr 10, 2026 | 77.60 | 77.60 | 70.23 | 73.90 | 73.90 | -0.01% | 1,379 |
| Apr 9, 2026 | 76.00 | 76.00 | 70.22 | 73.91 | 73.91 | - | 3,974 |
| Apr 8, 2026 | 66.88 | 73.92 | 66.88 | 73.91 | 73.91 | 4.99% | 8,876 |
| Apr 7, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -4.99% | 49 |
| Apr 6, 2026 | 74.15 | 74.15 | 74.10 | 74.10 | 74.10 | -4.99% | 1,318 |
| Apr 2, 2026 | 73.43 | 77.99 | 73.42 | 77.99 | 77.99 | 0.92% | 737 |
| Apr 1, 2026 | 70.30 | 77.65 | 70.30 | 77.28 | 77.28 | 4.43% | 1,682 |
| Mar 30, 2026 | 77.85 | 77.85 | 74.00 | 74.00 | 74.00 | -4.95% | 904 |
| Mar 27, 2026 | 75.15 | 78.90 | 71.40 | 77.85 | 77.85 | 3.59% | 1,252 |
| Mar 25, 2026 | 79.00 | 79.00 | 75.05 | 75.15 | 75.15 | -4.87% | 2,320 |
| Mar 24, 2026 | 71.85 | 79.35 | 71.85 | 79.00 | 79.00 | 4.50% | 8,142 |
| Mar 23, 2026 | 79.55 | 79.55 | 75.60 | 75.60 | 75.60 | -4.97% | 1,313 |
| Mar 20, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.97% | 532 |
| Mar 19, 2026 | 83.15 | 83.15 | 81.15 | 81.15 | 81.15 | -1.99% | 610 |
| Mar 18, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.95% | 53 |
| Mar 17, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -1.97% | 173 |
| Mar 16, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.99% | 13 |
| Mar 13, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -1.95% | 1,055 |
| Mar 12, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -1.97% | 683 |
| Mar 11, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -1.98% | 77 |
| Mar 10, 2026 | 93.30 | 94.00 | 93.30 | 93.30 | 93.30 | -2.00% | 1,255 |
| Mar 9, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -1.96% | 74 |
| Mar 6, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.97% | 25 |
| Mar 5, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -1.98% | 6 |
| Mar 4, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -1.99% | 5 |
| Mar 2, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -2.00% | 15 |
| Feb 27, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.96% | 25 |
| Feb 26, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.96% | 11 |
| Feb 25, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -1.97% | 8 |
| Feb 24, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -1.98% | 3 |
| Feb 23, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -1.98% | 23 |
| Feb 20, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.98% | 507 |
| Feb 19, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -1.98% | 10 |
| Feb 18, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -1.99% | 16 |
| Feb 17, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.99% | 119 |
| Feb 16, 2026 | 129.95 | 129.95 | 117.80 | 125.90 | 125.90 | 1.57% | 4,409 |
| Feb 13, 2026 | 112.20 | 123.95 | 112.20 | 123.95 | 123.95 | 5.00% | 4,240 |
| Feb 12, 2026 | 118.00 | 118.10 | 108.30 | 118.05 | 118.05 | 4.93% | 6,026 |
| Feb 11, 2026 | 111.90 | 112.50 | 108.05 | 112.50 | 112.50 | 4.99% | 9,345 |
| Feb 10, 2026 | 101.50 | 112.10 | 101.50 | 107.15 | 107.15 | 0.33% | 10,736 |
| Feb 9, 2026 | 97.15 | 107.35 | 97.15 | 106.80 | 106.80 | 4.45% | 14,731 |
| Feb 6, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -4.97% | 1,524 |
| Feb 5, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -4.99% | 20 |
| Feb 4, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -4.99% | 94 |
| Feb 3, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -4.98% | 527 |
| Feb 2, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -5.00% | 1,463 |
| Feb 1, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -5.00% | 481 |
| Jan 30, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.97% | 1 |
| Jan 29, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.97% | 5 |
| Jan 28, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | -2.00% | 131 |
| Jan 27, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.99% | 1 |
| Jan 23, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -1.99% | 71 |
| Jan 22, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -1.98% | 80 |
| Jan 21, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -1.97% | 329 |
| Jan 20, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -1.99% | 4,423 |
| Jan 19, 2026 | 169.75 | 169.75 | 163.15 | 163.15 | 163.15 | -1.98% | 13,289 |
| Jan 16, 2026 | 159.95 | 166.45 | 159.95 | 166.45 | 166.45 | 1.99% | 17,958 |
| Jan 14, 2026 | 169.80 | 169.80 | 163.20 | 163.20 | 163.20 | -1.98% | 55,015 |
| Jan 13, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.99% | 5,002 |
| Jan 12, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 2.00% | 2,258 |
| Jan 9, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 1.98% | 5,021 |
| Jan 8, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 1.98% | 15,688 |
| Jan 7, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1.99% | 3,150 |
| Jan 6, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 1.99% | 7,024 |
| Jan 5, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 2.00% | 300 |
| Jan 2, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 1.97% | 3,212 |
| Jan 1, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 1.98% | 5,811 |
| Dec 31, 2025 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | 2.00% | 126 |
| Dec 30, 2025 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | 2.00% | 1,125 |
| Dec 29, 2025 | 139.54 | 139.54 | 134.08 | 134.08 | 134.08 | -2.00% | 8,534 |
| Dec 26, 2025 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | 2.00% | 446 |
| Dec 24, 2025 | 134.13 | 134.13 | 132.09 | 134.13 | 134.13 | 2.00% | 3,217 |
| Dec 23, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.99% | 4,266 |
| Dec 22, 2025 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | 1.99% | 3,305 |
| Dec 19, 2025 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | 1.99% | 1,613 |
| Dec 18, 2025 | 119.08 | 123.94 | 119.08 | 123.94 | 123.94 | 2.00% | 13,008 |
| Dec 17, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 2.00% | 3,500 |
| Dec 16, 2025 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 1.99% | 1,164 |
| Dec 15, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 2.00% | 7,365 |
| Dec 12, 2025 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | 2.00% | 3,001 |
| Dec 11, 2025 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | 2.00% | 4,377 |
| Dec 10, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | 1.99% | 3,003 |
| Dec 9, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | 1.99% | 3,117 |
| Dec 8, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 2.00% | 3,534 |
| Dec 5, 2025 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 2.00% | 3,211 |
| Dec 4, 2025 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | 2.00% | 4,696 |
| Dec 3, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | 1.99% | 3,095 |
| Dec 2, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 1.99% | 3,948 |