GFL Limited (NSE:GFLLIMITED)
India
· Delayed Price · Currency is INR 42.71
-0.32 (-0.74%)
Mar 9, 2026, 3:29 PM IST
GFL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.20 | 45.05 | 42.30 | 43.03 | 43.03 | -2.56% | 63,782 |
| Mar 5, 2026 | 45.38 | 45.38 | 43.37 | 44.16 | 44.16 | 1.61% | 38,587 |
| Mar 4, 2026 | 43.95 | 44.00 | 42.50 | 43.46 | 43.46 | -1.83% | 63,815 |
| Mar 2, 2026 | 43.72 | 45.64 | 43.26 | 44.27 | 44.27 | -3.19% | 65,084 |
| Feb 27, 2026 | 47.43 | 47.43 | 45.00 | 45.73 | 45.73 | -0.35% | 44,533 |
| Feb 26, 2026 | 46.53 | 47.52 | 45.25 | 45.89 | 45.89 | -1.38% | 63,321 |
| Feb 25, 2026 | 47.35 | 47.60 | 45.17 | 46.53 | 46.53 | 0.04% | 53,699 |
| Feb 24, 2026 | 47.31 | 47.35 | 46.10 | 46.51 | 46.51 | -1.69% | 65,798 |
| Feb 23, 2026 | 47.00 | 47.90 | 47.00 | 47.31 | 47.31 | -0.92% | 37,609 |
| Feb 20, 2026 | 47.95 | 47.95 | 47.21 | 47.75 | 47.75 | 0.32% | 24,335 |
| Feb 19, 2026 | 49.00 | 49.39 | 47.46 | 47.60 | 47.60 | -0.10% | 60,697 |
| Feb 18, 2026 | 49.50 | 49.50 | 47.35 | 47.65 | 47.65 | 0.23% | 61,552 |
| Feb 17, 2026 | 48.30 | 48.50 | 47.26 | 47.54 | 47.54 | -1.57% | 89,971 |
| Feb 16, 2026 | 49.90 | 49.90 | 47.66 | 48.30 | 48.30 | -0.43% | 50,795 |
| Feb 13, 2026 | 50.40 | 50.40 | 48.10 | 48.51 | 48.51 | -2.18% | 43,871 |
| Feb 12, 2026 | 49.65 | 50.50 | 48.99 | 49.59 | 49.59 | 0.57% | 64,561 |
| Feb 11, 2026 | 48.75 | 49.45 | 48.05 | 49.31 | 49.31 | 1.52% | 62,552 |
| Feb 10, 2026 | 49.00 | 49.69 | 48.33 | 48.57 | 48.57 | -1.76% | 124,587 |
| Feb 9, 2026 | 48.60 | 50.00 | 47.52 | 49.44 | 49.44 | 4.30% | 103,689 |
| Feb 6, 2026 | 47.51 | 48.96 | 47.07 | 47.40 | 47.40 | -0.21% | 88,700 |
| Feb 5, 2026 | 48.50 | 48.74 | 46.99 | 47.50 | 47.50 | -0.69% | 86,561 |
| Feb 4, 2026 | 48.00 | 49.83 | 47.31 | 47.83 | 47.83 | -1.06% | 117,417 |
| Feb 3, 2026 | 48.40 | 51.54 | 47.51 | 48.34 | 48.34 | 2.68% | 114,322 |
| Feb 2, 2026 | 48.50 | 48.50 | 46.55 | 47.08 | 47.08 | -2.87% | 78,514 |
| Feb 1, 2026 | 48.55 | 49.77 | 47.05 | 48.47 | 48.47 | 0.33% | 33,434 |
| Jan 30, 2026 | 48.56 | 49.78 | 47.96 | 48.31 | 48.31 | -0.51% | 59,675 |
| Jan 29, 2026 | 50.14 | 50.48 | 47.35 | 48.56 | 48.56 | -3.15% | 66,602 |
| Jan 28, 2026 | 48.52 | 50.89 | 48.17 | 50.14 | 50.14 | 4.37% | 68,367 |
| Jan 27, 2026 | 49.25 | 49.94 | 47.35 | 48.04 | 48.04 | -2.40% | 68,235 |
| Jan 23, 2026 | 50.55 | 50.55 | 48.36 | 49.22 | 49.22 | -1.56% | 55,080 |
| Jan 22, 2026 | 48.88 | 50.93 | 48.88 | 50.00 | 50.00 | 2.29% | 47,376 |
| Jan 21, 2026 | 50.50 | 51.27 | 48.31 | 48.88 | 48.88 | -3.42% | 112,418 |
| Jan 20, 2026 | 52.65 | 54.09 | 50.11 | 50.61 | 50.61 | -3.87% | 79,856 |
| Jan 19, 2026 | 55.99 | 55.99 | 52.25 | 52.65 | 52.65 | -2.55% | 40,989 |
| Jan 16, 2026 | 53.71 | 54.56 | 53.71 | 54.03 | 54.03 | 0.15% | 22,884 |
| Jan 14, 2026 | 54.90 | 55.84 | 53.71 | 53.95 | 53.95 | -1.34% | 39,857 |
| Jan 13, 2026 | 55.70 | 55.83 | 54.26 | 54.68 | 54.68 | 1.47% | 45,817 |
| Jan 12, 2026 | 56.17 | 56.87 | 53.50 | 53.89 | 53.89 | -4.06% | 108,187 |
| Jan 9, 2026 | 58.60 | 58.60 | 55.50 | 56.17 | 56.17 | -1.25% | 51,495 |
| Jan 8, 2026 | 58.69 | 58.69 | 56.20 | 56.88 | 56.88 | -1.74% | 33,424 |
| Jan 7, 2026 | 57.59 | 58.73 | 57.00 | 57.89 | 57.89 | 0.54% | 25,395 |
| Jan 6, 2026 | 58.05 | 59.00 | 57.02 | 57.58 | 57.58 | -1.30% | 60,157 |
| Jan 5, 2026 | 59.90 | 59.90 | 57.82 | 58.34 | 58.34 | -0.68% | 35,781 |
| Jan 2, 2026 | 59.37 | 59.37 | 57.66 | 58.74 | 58.74 | 0.91% | 59,866 |
| Jan 1, 2026 | 58.76 | 59.08 | 58.02 | 58.21 | 58.21 | -0.94% | 14,191 |
| Dec 31, 2025 | 57.07 | 58.88 | 57.07 | 58.76 | 58.76 | 0.77% | 17,908 |
| Dec 30, 2025 | 58.29 | 58.79 | 57.01 | 58.31 | 58.31 | 0.09% | 36,831 |
| Dec 29, 2025 | 60.80 | 60.80 | 58.00 | 58.26 | 58.26 | -1.59% | 40,793 |
| Dec 26, 2025 | 61.00 | 61.00 | 58.50 | 59.20 | 59.20 | -2.05% | 56,589 |
| Dec 24, 2025 | 61.80 | 61.80 | 59.16 | 60.44 | 60.44 | 0.38% | 31,929 |
| Dec 23, 2025 | 57.89 | 61.99 | 57.89 | 60.21 | 60.21 | 3.74% | 91,148 |
| Dec 22, 2025 | 58.91 | 59.30 | 57.30 | 58.04 | 58.04 | -1.24% | 43,766 |
| Dec 19, 2025 | 58.06 | 59.00 | 57.51 | 58.77 | 58.77 | 1.22% | 24,822 |
| Dec 18, 2025 | 57.01 | 59.09 | 56.46 | 58.06 | 58.06 | 1.31% | 59,181 |
| Dec 17, 2025 | 57.93 | 58.87 | 56.80 | 57.31 | 57.31 | -1.41% | 40,540 |
| Dec 16, 2025 | 59.61 | 59.61 | 57.83 | 58.13 | 58.13 | -0.48% | 54,319 |
| Dec 15, 2025 | 59.70 | 59.70 | 57.34 | 58.41 | 58.41 | -0.70% | 60,081 |
| Dec 12, 2025 | 59.29 | 59.79 | 58.00 | 58.82 | 58.82 | 0.09% | 38,180 |
| Dec 11, 2025 | 59.61 | 59.62 | 58.06 | 58.77 | 58.77 | 0.51% | 14,148 |
| Dec 10, 2025 | 57.33 | 59.80 | 57.33 | 58.47 | 58.47 | 0.88% | 32,140 |
| Dec 9, 2025 | 58.70 | 59.29 | 57.33 | 57.96 | 57.96 | -1.63% | 68,895 |
| Dec 8, 2025 | 60.62 | 60.62 | 58.02 | 58.92 | 58.92 | -2.80% | 44,308 |
| Dec 5, 2025 | 60.10 | 61.00 | 59.32 | 60.62 | 60.62 | -0.10% | 22,052 |
| Dec 4, 2025 | 60.00 | 61.63 | 58.85 | 60.68 | 60.68 | 1.54% | 78,927 |
| Dec 3, 2025 | 59.51 | 60.62 | 59.30 | 59.76 | 59.76 | -0.93% | 19,801 |
| Dec 2, 2025 | 60.98 | 61.00 | 59.40 | 60.32 | 60.32 | 0.65% | 19,237 |
| Dec 1, 2025 | 61.00 | 61.00 | 59.42 | 59.93 | 59.93 | -2.62% | 38,047 |
| Nov 28, 2025 | 60.90 | 62.84 | 60.12 | 61.54 | 61.54 | 0.98% | 28,134 |
| Nov 27, 2025 | 61.65 | 61.76 | 59.76 | 60.94 | 60.94 | 0.33% | 32,716 |
| Nov 26, 2025 | 59.00 | 61.50 | 59.00 | 60.74 | 60.74 | 2.29% | 27,203 |
| Nov 25, 2025 | 60.00 | 60.00 | 58.96 | 59.38 | 59.38 | -1.03% | 27,526 |
| Nov 24, 2025 | 62.35 | 62.49 | 59.40 | 60.00 | 60.00 | -1.85% | 34,268 |
| Nov 21, 2025 | 61.48 | 62.34 | 60.30 | 61.13 | 61.13 | 0.13% | 40,385 |
| Nov 20, 2025 | 60.30 | 62.00 | 60.30 | 61.05 | 61.05 | 0.88% | 70,440 |
| Nov 19, 2025 | 61.32 | 62.19 | 60.07 | 60.52 | 60.52 | -1.30% | 50,856 |
| Nov 18, 2025 | 61.09 | 62.43 | 61.09 | 61.32 | 61.32 | -0.81% | 29,505 |
| Nov 17, 2025 | 62.67 | 62.80 | 61.04 | 61.82 | 61.82 | 0.23% | 38,368 |
| Nov 14, 2025 | 59.50 | 63.04 | 59.50 | 61.68 | 61.68 | 2.03% | 91,046 |
| Nov 13, 2025 | 62.99 | 63.95 | 60.10 | 60.45 | 60.45 | -1.08% | 80,945 |
| Nov 12, 2025 | 61.00 | 61.30 | 57.15 | 61.11 | 61.11 | 2.07% | 37,437 |
| Nov 11, 2025 | 61.50 | 61.80 | 59.51 | 59.87 | 59.87 | -2.03% | 60,256 |
| Nov 10, 2025 | 61.98 | 61.98 | 60.70 | 61.11 | 61.11 | -1.29% | 44,990 |
| Nov 7, 2025 | 61.20 | 62.00 | 59.51 | 61.91 | 61.91 | 1.23% | 74,153 |
| Nov 6, 2025 | 63.49 | 63.49 | 60.20 | 61.16 | 61.16 | -1.88% | 116,735 |
| Nov 4, 2025 | 62.90 | 63.95 | 62.00 | 62.33 | 62.33 | -0.16% | 64,731 |
| Nov 3, 2025 | 63.10 | 64.40 | 62.10 | 62.43 | 62.43 | -2.48% | 94,932 |
| Oct 31, 2025 | 64.00 | 65.93 | 63.00 | 64.02 | 64.02 | -1.64% | 57,278 |
| Oct 30, 2025 | 68.00 | 69.00 | 63.90 | 65.09 | 65.09 | -2.89% | 89,053 |
| Oct 29, 2025 | 69.90 | 70.39 | 66.40 | 67.03 | 67.03 | -3.48% | 138,914 |
| Oct 28, 2025 | 74.50 | 75.41 | 68.52 | 69.45 | 69.45 | -6.75% | 356,707 |
| Oct 27, 2025 | 74.00 | 75.50 | 73.32 | 74.48 | 74.48 | 1.64% | 300,932 |
| Oct 24, 2025 | 75.90 | 75.91 | 72.50 | 73.28 | 73.28 | -1.98% | 283,940 |
| Oct 23, 2025 | 78.00 | 78.80 | 73.99 | 74.76 | 74.76 | -3.07% | 653,066 |
| Oct 21, 2025 | 72.17 | 81.00 | 72.17 | 77.13 | 77.13 | 9.23% | 1,080,049 |
| Oct 20, 2025 | 65.80 | 74.40 | 63.92 | 70.61 | 70.61 | 10.60% | 1,573,313 |
| Oct 17, 2025 | 68.00 | 72.58 | 63.10 | 63.84 | 63.84 | 5.54% | 2,550,244 |
| Oct 16, 2025 | 60.55 | 62.99 | 59.72 | 60.49 | 60.49 | 1.84% | 67,813 |
| Oct 15, 2025 | 58.50 | 60.62 | 58.26 | 59.40 | 59.40 | 0.61% | 35,241 |
| Oct 14, 2025 | 60.00 | 61.07 | 58.40 | 59.04 | 59.04 | -1.98% | 42,070 |
| Oct 13, 2025 | 61.93 | 61.93 | 59.96 | 60.23 | 60.23 | -1.02% | 27,883 |