tiprankstipranks
Gujarat Lease Financing Limited (IN:GLFL)
:GLFL
India Market
GLFL
Gujarat Lease Financing Limited
RESEARCH TOOLSreports
Want to see IN:GLFL full AI Analyst Report?

Gujarat Lease Financing Limited (GLFL) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
7.27
7.27
7.27
7.27
7.27
0.00%
0
0.00
May 07, 2026
7.27
7.27
7.27
7.27
7.27
0.00%
0
0.00
May 06, 2026
7.27
7.27
7.27
7.27
7.27
-1.89%
30
0.01
May 05, 2026
7.41
7.41
7.41
7.41
7.41
-1.98%
500
0.23
May 04, 2026
7.56
7.56
7.56
7.56
7.56
0.00%
0
0.00
May 01, 2026
7.56
7.56
7.56
7.56
7.56
0.00%
0
0.00
Apr 30, 2026
7.56
7.56
7.56
7.56
7.56
-1.95%
58
0.03
Apr 29, 2026
7.71
7.71
7.71
7.71
7.71
-1.91%
888
0.40
Apr 28, 2026
7.50
7.89
7.25
7.86
7.86
+3.42%
1,715
0.79
Apr 27, 2026
7.29
7.69
6.97
7.60
7.60
+3.68%
3,040
1.43
Apr 24, 2026
7.00
7.34
6.65
7.33
7.33
+4.71%
2,567
1.23
Apr 23, 2026
6.62
7.00
6.62
7.00
7.00
+3.86%
10,114
5.27
Apr 22, 2026
6.55
6.74
6.55
6.74
6.74
+4.98%
2,227
1.18
Apr 21, 2026
6.13
6.43
6.13
6.42
6.42
+4.73%
6,214
3.48
Apr 20, 2026
5.72
6.14
5.72
6.13
6.13
+2.51%
96
0.05
Apr 17, 2026
5.62
5.98
5.62
5.98
5.98
+4.91%
3,149
1.81
Apr 16, 2026
5.70
6.00
5.70
5.70
5.70
-0.52%
2,050
1.20
Apr 15, 2026
5.46
5.73
5.26
5.73
5.73
+4.95%
3,673
2.23
Apr 14, 2026
5.46
5.54
5.13
5.46
5.46
0.00%
0
0.00
Apr 13, 2026
5.54
5.54
5.13
5.46
5.46
+3.41%
5,781
3.72
Apr 10, 2026
5.28
5.28
5.28
5.28
5.28
0.00%
0
0.00
Apr 09, 2026
5.28
5.28
5.28
5.28
5.28
-4.86%
1,000
0.65
Apr 08, 2026
5.32
5.55
5.32
5.55
5.55
+4.32%
600
0.39
Apr 07, 2026
5.32
5.32
5.32
5.32
5.32
0.00%
50
0.03
Apr 06, 2026
5.32
5.32
5.32
5.32
5.32
0.00%
387
0.25
Apr 03, 2026
5.32
5.32
5.32
5.32
5.32
0.00%
0
0.00
Apr 02, 2026
5.32
5.32
5.32
5.32
5.32
0.00%
0
0.00
Apr 01, 2026
5.32
5.32
5.30
5.32
5.32
0.00%
0
0.00
Mar 31, 2026
5.32
5.32
5.06
5.32
5.32
0.00%
0
0.00
Mar 30, 2026
5.32
5.32
5.06
5.32
5.32
0.00%
0
0.00
Mar 27, 2026
5.32
5.32
5.32
5.32
5.32
0.00%
0
0.00
Mar 26, 2026
5.32
5.32
5.06
5.32
5.32
0.00%
0
0.00
Mar 25, 2026
5.32
5.32
5.06
5.32
5.32
0.00%
0
0.00
Mar 24, 2026
5.32
5.32
5.32
5.32
5.32
-5.00%
51
0.03
Mar 23, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
0
0.00
Mar 20, 2026
5.60
5.60
5.60
5.60
5.60
-4.92%
5
<0.01
Mar 19, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 18, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 17, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 16, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 13, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 12, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 11, 2026
5.89
5.89
5.60
5.89
5.89
0.00%
0
0.00
Mar 10, 2026
5.89
5.89
5.89
5.89
5.89
-5.00%
3,000
2.04
Mar 09, 2026
6.20
6.20
6.20
6.20
6.20
-4.91%
55
0.04
Mar 06, 2026
6.52
6.52
6.52
6.52
6.52
-4.96%
304
0.21
Mar 05, 2026
6.86
6.86
6.52
6.86
6.86
0.00%
0
0.00
Mar 04, 2026
6.86
6.86
6.52
6.86
6.86
0.00%
0
0.00
Mar 03, 2026
6.86
6.86
6.52
6.86
6.86
0.00%
0
0.00
Mar 02, 2026
6.86
6.86
6.52
6.86
6.86
0.00%
0
0.00
Rows:
50