Price Data Selection & Download
GDL Leasing & Finance Share Price All Time Records & Statistics (Jan 2013 - Jul 2026)
202 daily OHLCV records on BSE from Jan. 2013 to July 2026.
Share Price All Time High
₹169.80
January 14, 2026
BSE Exchange
Share Price All Time Low
₹7.57
January 03, 2013
BSE Exchange
Highest Volume Trading Day
606,900
June 05, 2023 • ₹8.33
BSE Exchange
Share Price History Data (Jan 2013 - Jul 2026)
GDLLEAS daily open, high, low, close and volume (OHLCV) on BSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹66.03 | ₹69.50 | ₹66.03 | ₹69.50 | 13 |
| 2026-07-02 | ₹72.40 | ₹72.40 | ₹69.50 | ₹69.50 | 114 |
| 2026-07-01 | ₹73.15 | ₹73.15 | ₹73.15 | ₹73.15 | 129 |
| 2026-06-29 | ₹81.45 | ₹81.45 | ₹77.00 | ₹77.00 | 7 |
| 2026-06-25 | ₹73.68 | ₹81.42 | ₹73.68 | ₹81.05 | 4,475 |
| 2026-06-24 | ₹81.00 | ₹81.00 | ₹77.24 | ₹77.55 | 46 |
| 2026-06-23 | ₹85.56 | ₹85.56 | ₹81.30 | ₹81.30 | 733 |
| 2026-06-22 | ₹81.49 | ₹81.49 | ₹73.73 | ₹81.49 | 686 |
| 2026-06-19 | ₹77.61 | ₹77.61 | ₹70.23 | ₹77.61 | 630 |
| 2026-06-18 | ₹69.00 | ₹73.92 | ₹69.00 | ₹73.92 | 227 |
| 2026-06-17 | ₹69.07 | ₹70.40 | ₹69.07 | ₹70.40 | 993 |
| 2026-06-16 | ₹72.70 | ₹72.70 | ₹72.70 | ₹72.70 | 301 |
| 2026-06-15 | ₹71.00 | ₹72.85 | ₹71.00 | ₹72.85 | 106 |
| 2026-06-12 | ₹63.00 | ₹69.39 | ₹63.00 | ₹69.39 | 101 |
| 2026-06-10 | ₹66.09 | ₹66.09 | ₹66.09 | ₹66.09 | 1,127 |
| 2026-06-09 | ₹59.81 | ₹62.95 | ₹59.81 | ₹62.95 | 104 |
| 2026-06-08 | ₹64.21 | ₹64.21 | ₹62.95 | ₹62.95 | 238 |
| 2026-06-05 | ₹58.00 | ₹63.00 | ₹57.50 | ₹62.95 | 465 |
| 2026-06-04 | ₹64.96 | ₹64.96 | ₹60.51 | ₹60.51 | 542 |
| 2026-06-03 | ₹69.15 | ₹69.15 | ₹63.00 | ₹63.69 | 351 |
| 2026-06-02 | ₹65.86 | ₹65.86 | ₹59.88 | ₹65.86 | 408 |
| 2026-06-01 | ₹67.00 | ₹67.00 | ₹63.02 | ₹63.03 | 774 |
| 2026-05-29 | ₹66.33 | ₹66.33 | ₹66.33 | ₹66.33 | 11 |
| 2026-05-27 | ₹65.00 | ₹66.00 | ₹65.00 | ₹66.00 | 710 |
| 2026-05-26 | ₹63.75 | ₹65.00 | ₹63.75 | ₹65.00 | 164 |
| 2026-05-25 | ₹65.50 | ₹65.50 | ₹65.00 | ₹65.00 | 1,411 |
| 2026-05-22 | ₹65.89 | ₹65.89 | ₹65.89 | ₹65.89 | 34 |
| 2026-05-21 | ₹65.89 | ₹65.89 | ₹65.89 | ₹65.89 | 8 |
| 2026-05-20 | ₹67.23 | ₹67.23 | ₹67.23 | ₹67.23 | 151 |
| 2026-05-19 | ₹68.60 | ₹68.60 | ₹68.60 | ₹68.60 | 200 |
| 2026-05-18 | ₹70.00 | ₹70.00 | ₹70.00 | ₹70.00 | 10 |
| 2026-05-15 | ₹71.32 | ₹71.32 | ₹71.32 | ₹71.32 | 404 |
| 2026-05-14 | ₹72.77 | ₹72.77 | ₹72.77 | ₹72.77 | 120 |
| 2026-05-13 | ₹74.25 | ₹74.25 | ₹74.25 | ₹74.25 | 127 |
| 2026-05-12 | ₹75.76 | ₹75.76 | ₹75.76 | ₹75.76 | 14 |
| 2026-05-11 | ₹77.30 | ₹77.35 | ₹77.30 | ₹77.30 | 16 |
| 2026-05-08 | ₹78.87 | ₹79.26 | ₹78.87 | ₹78.87 | 73 |
| 2026-05-07 | ₹80.47 | ₹80.47 | ₹80.47 | ₹80.47 | 202 |
| 2026-05-06 | ₹82.11 | ₹82.11 | ₹82.11 | ₹82.11 | 131 |
| 2026-05-05 | ₹83.78 | ₹83.78 | ₹83.78 | ₹83.78 | 20 |
| 2026-05-04 | ₹85.48 | ₹85.48 | ₹85.48 | ₹85.48 | 6 |
| 2026-04-30 | ₹87.22 | ₹87.22 | ₹87.22 | ₹87.22 | 17 |
| 2026-04-29 | ₹88.99 | ₹88.99 | ₹88.99 | ₹88.99 | 712 |
| 2026-04-28 | ₹91.92 | ₹91.92 | ₹90.80 | ₹90.80 | 2,350 |
| 2026-04-27 | ₹88.36 | ₹90.12 | ₹86.60 | ₹90.12 | 2,721 |
| 2026-04-24 | ₹90.16 | ₹90.16 | ₹88.36 | ₹88.36 | 14,353 |
| 2026-04-23 | ₹90.16 | ₹90.16 | ₹90.16 | ₹90.16 | 2,709 |
| 2026-04-22 | ₹92.00 | ₹92.00 | ₹92.00 | ₹92.00 | 5,979 |
| 2026-04-21 | ₹90.00 | ₹90.69 | ₹89.80 | ₹90.69 | 14,435 |
| 2026-04-20 | ₹86.38 | ₹86.38 | ₹82.27 | ₹86.38 | 13,831 |
| 2026-04-17 | ₹82.27 | ₹82.27 | ₹78.00 | ₹82.27 | 10,787 |
| 2026-04-16 | ₹79.95 | ₹79.95 | ₹77.25 | ₹78.36 | 11,206 |
| 2026-04-15 | ₹77.50 | ₹77.70 | ₹75.00 | ₹76.15 | 2,870 |
| 2026-04-13 | ₹73.90 | ₹77.49 | ₹73.90 | ₹74.00 | 420 |
| 2026-04-10 | ₹77.60 | ₹77.60 | ₹70.23 | ₹73.90 | 1,379 |
| 2026-04-09 | ₹76.00 | ₹76.00 | ₹70.22 | ₹73.91 | 3,974 |
| 2026-04-08 | ₹66.88 | ₹73.92 | ₹66.88 | ₹73.91 | 8,876 |
| 2026-04-07 | ₹70.40 | ₹70.40 | ₹70.40 | ₹70.40 | 49 |
| 2026-04-06 | ₹74.15 | ₹74.15 | ₹74.10 | ₹74.10 | 1,318 |
| 2026-04-02 | ₹73.43 | ₹77.99 | ₹73.42 | ₹77.99 | 737 |
| 2026-04-01 | ₹70.30 | ₹77.65 | ₹70.30 | ₹77.28 | 1,682 |
| 2026-03-30 | ₹77.85 | ₹77.85 | ₹74.00 | ₹74.00 | 904 |
| 2026-03-27 | ₹75.15 | ₹78.90 | ₹71.40 | ₹77.85 | 1,252 |
| 2026-03-25 | ₹79.00 | ₹79.00 | ₹75.05 | ₹75.15 | 2,320 |
| 2026-03-24 | ₹71.85 | ₹79.35 | ₹71.85 | ₹79.00 | 8,142 |
| 2026-03-23 | ₹79.55 | ₹79.55 | ₹75.60 | ₹75.60 | 1,313 |
| 2026-03-20 | ₹79.55 | ₹79.55 | ₹79.55 | ₹79.55 | 532 |
| 2026-03-19 | ₹83.15 | ₹83.15 | ₹81.15 | ₹81.15 | 610 |
| 2026-03-18 | ₹82.80 | ₹82.80 | ₹82.80 | ₹82.80 | 53 |
| 2026-03-17 | ₹84.45 | ₹84.45 | ₹84.45 | ₹84.45 | 173 |
| 2026-03-16 | ₹86.15 | ₹86.15 | ₹86.15 | ₹86.15 | 13 |
| 2026-03-13 | ₹87.90 | ₹87.90 | ₹87.90 | ₹87.90 | 1,055 |
| 2026-03-12 | ₹89.65 | ₹89.65 | ₹89.65 | ₹89.65 | 683 |
| 2026-03-11 | ₹91.45 | ₹91.45 | ₹91.45 | ₹91.45 | 77 |
| 2026-03-10 | ₹93.30 | ₹94.00 | ₹93.30 | ₹93.30 | 1,255 |
| 2026-03-09 | ₹95.20 | ₹95.20 | ₹95.20 | ₹95.20 | 74 |
| 2026-03-06 | ₹97.10 | ₹97.10 | ₹97.10 | ₹97.10 | 25 |
| 2026-03-05 | ₹99.05 | ₹99.05 | ₹99.05 | ₹99.05 | 6 |
| 2026-03-04 | ₹101.05 | ₹101.05 | ₹101.05 | ₹101.05 | 5 |
| 2026-03-02 | ₹103.10 | ₹103.10 | ₹103.10 | ₹103.10 | 15 |
| 2026-02-27 | ₹105.20 | ₹105.20 | ₹105.20 | ₹105.20 | 25 |
| 2026-02-26 | ₹107.30 | ₹107.30 | ₹107.30 | ₹107.30 | 11 |
| 2026-02-25 | ₹109.45 | ₹109.45 | ₹109.45 | ₹109.45 | 8 |
| 2026-02-24 | ₹111.65 | ₹111.65 | ₹111.65 | ₹111.65 | 3 |
| 2026-02-23 | ₹113.90 | ₹113.90 | ₹113.90 | ₹113.90 | 23 |
| 2026-02-20 | ₹116.20 | ₹116.20 | ₹116.20 | ₹116.20 | 507 |
| 2026-02-19 | ₹118.55 | ₹118.55 | ₹118.55 | ₹118.55 | 10 |
| 2026-02-18 | ₹120.95 | ₹120.95 | ₹120.95 | ₹120.95 | 16 |
| 2026-02-17 | ₹123.40 | ₹123.40 | ₹123.40 | ₹123.40 | 119 |
| 2026-02-16 | ₹129.95 | ₹129.95 | ₹117.80 | ₹125.90 | 4,409 |
| 2026-02-13 | ₹112.20 | ₹123.95 | ₹112.20 | ₹123.95 | 4,240 |
| 2026-02-12 | ₹118.00 | ₹118.10 | ₹108.30 | ₹118.05 | 6,026 |
| 2026-02-11 | ₹111.90 | ₹112.50 | ₹108.05 | ₹112.50 | 9,345 |
| 2026-02-10 | ₹101.50 | ₹112.10 | ₹101.50 | ₹107.15 | 10,736 |
| 2026-02-09 | ₹97.15 | ₹107.35 | ₹97.15 | ₹106.80 | 14,731 |
| 2026-02-06 | ₹102.25 | ₹102.25 | ₹102.25 | ₹102.25 | 1,524 |
| 2026-02-05 | ₹107.60 | ₹107.60 | ₹107.60 | ₹107.60 | 20 |
| 2026-02-04 | ₹113.25 | ₹113.25 | ₹113.25 | ₹113.25 | 94 |
| 2026-02-03 | ₹119.20 | ₹119.20 | ₹119.20 | ₹119.20 | 527 |
| 2026-02-02 | ₹125.45 | ₹125.45 | ₹125.45 | ₹125.45 | 1,463 |
| 2026-02-01 | ₹132.05 | ₹132.05 | ₹132.05 | ₹132.05 | 481 |
| 2026-01-30 | ₹139.00 | ₹139.00 | ₹139.00 | ₹139.00 | 1 |
| 2026-01-29 | ₹141.80 | ₹141.80 | ₹141.80 | ₹141.80 | 5 |
| 2026-01-28 | ₹144.65 | ₹144.65 | ₹144.65 | ₹144.65 | 131 |
| 2026-01-27 | ₹147.60 | ₹147.60 | ₹147.60 | ₹147.60 | 1 |
| 2026-01-23 | ₹150.60 | ₹150.60 | ₹150.60 | ₹150.60 | 71 |
| 2026-01-22 | ₹153.65 | ₹153.65 | ₹153.65 | ₹153.65 | 80 |
| 2026-01-21 | ₹156.75 | ₹156.75 | ₹156.75 | ₹156.75 | 329 |
| 2026-01-20 | ₹159.90 | ₹159.90 | ₹159.90 | ₹159.90 | 4,423 |
| 2026-01-19 | ₹169.75 | ₹169.75 | ₹163.15 | ₹163.15 | 13,289 |
| 2026-01-16 | ₹159.95 | ₹166.45 | ₹159.95 | ₹166.45 | 17,958 |
| 2026-01-14 | ₹169.80 | ₹169.80 | ₹163.20 | ₹163.20 | 55,015 |
| 2026-01-13 | ₹166.50 | ₹166.50 | ₹166.50 | ₹166.50 | 5,002 |
| 2026-01-12 | ₹163.25 | ₹163.25 | ₹163.25 | ₹163.25 | 2,258 |
| 2026-01-09 | ₹160.05 | ₹160.05 | ₹160.05 | ₹160.05 | 5,021 |
| 2026-01-08 | ₹156.95 | ₹156.95 | ₹156.95 | ₹156.95 | 15,688 |
| 2026-01-07 | ₹153.90 | ₹153.90 | ₹153.90 | ₹153.90 | 3,150 |
| 2026-01-06 | ₹150.90 | ₹150.90 | ₹150.90 | ₹150.90 | 7,024 |
| 2026-01-05 | ₹147.95 | ₹147.95 | ₹147.95 | ₹147.95 | 300 |
| 2026-01-02 | ₹145.05 | ₹145.05 | ₹145.05 | ₹145.05 | 3,212 |
| 2026-01-01 | ₹142.25 | ₹142.25 | ₹142.25 | ₹142.25 | 5,811 |
GDL Leasing & Finance Share Price Performance Analysis (Jan 2013 - Jul 2026)
GDLLEAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-51.14%
₹142.25 → ₹69.50
Year to Date
Price Volatility
31.30%
High Volatility
Year to Date
Average Daily Volume
2,714
Year to Date Average
BSE Exchange
GDL Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about GDLLEAS historical data and records. Browse GDLLEAS annual financials for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of GDL Leasing & Finance (GDLLEAS)?
The all-time high share price of GDL Leasing & Finance was ₹169.8 recorded on January 14, 2026 on the BSE exchange.
What is the all-time low share price of GDL Leasing & Finance (GDLLEAS)?
The all-time low share price of GDL Leasing & Finance was ₹7.57 recorded on January 03, 2013 on the BSE exchange.
How can I download GDLLEAS historical share price data?
You can download GDL Leasing & Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GDLLEAS shares?
The highest trading volume day for GDL Leasing & Finance was 606,900 shares traded on June 05, 2023 on the BSE exchange, with share price at ₹8.33.