Price Data Selection & Download
GFL Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5726 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore GFLLIMITED intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹312.75
June 07, 2019
NSE Exchange
Share Price All Time Low
₹1.55
March 20, 2003
NSE Exchange
Highest Volume Trading Day
9,483,828
March 24, 2021 • ₹29.25
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GFLLIMITED daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹46.26 | ₹46.78 | ₹43.00 | ₹45.04 | 49,285 |
| 2026-05-20 | ₹46.26 | ₹46.26 | ₹45.00 | ₹45.91 | 18,003 |
| 2026-05-19 | ₹44.99 | ₹46.37 | ₹44.21 | ₹45.28 | 43,723 |
| 2026-05-18 | ₹47.00 | ₹47.00 | ₹43.47 | ₹44.27 | 69,200 |
| 2026-05-15 | ₹47.91 | ₹48.35 | ₹44.21 | ₹45.64 | 108,670 |
| 2026-05-14 | ₹47.90 | ₹48.02 | ₹46.61 | ₹47.43 | 35,455 |
| 2026-05-13 | ₹48.70 | ₹48.70 | ₹46.27 | ₹46.69 | 40,222 |
| 2026-05-12 | ₹48.86 | ₹48.86 | ₹46.19 | ₹47.33 | 60,490 |
| 2026-05-11 | ₹51.50 | ₹51.50 | ₹48.15 | ₹48.86 | 143,197 |
| 2026-05-08 | ₹49.53 | ₹53.00 | ₹48.67 | ₹50.57 | 229,925 |
| 2026-05-07 | ₹48.38 | ₹50.40 | ₹47.40 | ₹48.56 | 91,126 |
| 2026-05-06 | ₹49.49 | ₹49.49 | ₹46.80 | ₹48.38 | 31,861 |
| 2026-05-05 | ₹48.89 | ₹49.59 | ₹47.26 | ₹47.74 | 34,489 |
| 2026-05-04 | ₹48.00 | ₹50.40 | ₹47.50 | ₹48.22 | 41,110 |
| 2026-04-30 | ₹48.09 | ₹48.99 | ₹46.84 | ₹48.58 | 20,112 |
| 2026-04-29 | ₹48.00 | ₹48.17 | ₹46.91 | ₹47.34 | 53,262 |
| 2026-04-28 | ₹49.17 | ₹49.96 | ₹47.72 | ₹48.27 | 42,157 |
| 2026-04-27 | ₹46.91 | ₹48.89 | ₹46.91 | ₹48.47 | 41,515 |
| 2026-04-24 | ₹46.65 | ₹48.11 | ₹46.25 | ₹46.91 | 25,036 |
| 2026-04-23 | ₹48.00 | ₹49.00 | ₹47.41 | ₹47.85 | 27,719 |
| 2026-04-22 | ₹47.85 | ₹48.99 | ₹46.71 | ₹48.04 | 27,045 |
| 2026-04-21 | ₹47.10 | ₹47.98 | ₹46.22 | ₹47.11 | 25,594 |
| 2026-04-20 | ₹45.98 | ₹48.00 | ₹44.96 | ₹47.03 | 39,290 |
| 2026-04-17 | ₹46.70 | ₹47.98 | ₹43.86 | ₹45.87 | 208,533 |
| 2026-04-16 | ₹48.40 | ₹48.40 | ₹46.61 | ₹47.36 | 55,081 |
| 2026-04-15 | ₹47.40 | ₹47.75 | ₹46.43 | ₹47.39 | 44,819 |
| 2026-04-13 | ₹45.20 | ₹46.91 | ₹43.40 | ₹45.82 | 72,230 |
| 2026-04-10 | ₹44.55 | ₹45.79 | ₹43.99 | ₹45.37 | 66,165 |
| 2026-04-09 | ₹44.20 | ₹45.09 | ₹43.41 | ₹44.55 | 181,455 |
| 2026-04-08 | ₹41.50 | ₹44.00 | ₹41.48 | ₹43.66 | 94,145 |
| 2026-04-07 | ₹40.00 | ₹40.66 | ₹39.84 | ₹40.33 | 49,551 |
| 2026-04-06 | ₹40.87 | ₹40.87 | ₹39.03 | ₹39.99 | 80,870 |
| 2026-04-02 | ₹39.18 | ₹40.93 | ₹38.21 | ₹40.43 | 90,936 |
| 2026-04-01 | ₹41.00 | ₹41.00 | ₹38.42 | ₹39.18 | 111,248 |
| 2026-03-30 | ₹38.65 | ₹39.72 | ₹37.25 | ₹37.54 | 195,322 |
| 2026-03-27 | ₹41.00 | ₹43.00 | ₹38.83 | ₹39.04 | 381,219 |
| 2026-03-25 | ₹42.79 | ₹42.79 | ₹40.50 | ₹41.01 | 329,454 |
| 2026-03-24 | ₹44.00 | ₹44.00 | ₹40.50 | ₹40.63 | 189,780 |
| 2026-03-23 | ₹41.65 | ₹42.95 | ₹41.65 | ₹41.95 | 149,084 |
| 2026-03-20 | ₹43.63 | ₹45.57 | ₹42.55 | ₹42.86 | 77,735 |
| 2026-03-19 | ₹45.50 | ₹45.50 | ₹44.00 | ₹44.16 | 89,054 |
| 2026-03-18 | ₹44.80 | ₹45.70 | ₹43.50 | ₹45.40 | 123,549 |
| 2026-03-17 | ₹42.90 | ₹45.00 | ₹42.41 | ₹43.36 | 104,069 |
| 2026-03-16 | ₹44.90 | ₹44.90 | ₹42.32 | ₹42.58 | 77,509 |
| 2026-03-13 | ₹46.92 | ₹47.90 | ₹43.26 | ₹43.99 | 127,674 |
| 2026-03-12 | ₹43.02 | ₹46.99 | ₹43.02 | ₹46.15 | 214,511 |
| 2026-03-11 | ₹43.97 | ₹45.16 | ₹42.75 | ₹44.59 | 137,093 |
| 2026-03-10 | ₹42.95 | ₹44.50 | ₹42.21 | ₹43.97 | 151,431 |
| 2026-03-09 | ₹43.30 | ₹43.44 | ₹41.25 | ₹42.71 | 119,393 |
| 2026-03-06 | ₹44.20 | ₹45.05 | ₹42.30 | ₹43.03 | 63,782 |
| 2026-03-05 | ₹45.38 | ₹45.38 | ₹43.37 | ₹44.16 | 38,587 |
| 2026-03-04 | ₹43.95 | ₹44.00 | ₹42.50 | ₹43.46 | 63,815 |
| 2026-03-02 | ₹43.72 | ₹45.64 | ₹43.26 | ₹44.27 | 65,084 |
| 2026-02-27 | ₹47.43 | ₹47.43 | ₹45.00 | ₹45.73 | 44,533 |
| 2026-02-26 | ₹46.53 | ₹47.52 | ₹45.25 | ₹45.89 | 63,321 |
| 2026-02-25 | ₹47.35 | ₹47.60 | ₹45.17 | ₹46.53 | 53,699 |
| 2026-02-24 | ₹47.31 | ₹47.35 | ₹46.10 | ₹46.51 | 65,798 |
| 2026-02-23 | ₹47.00 | ₹47.90 | ₹47.00 | ₹47.31 | 37,609 |
| 2026-02-20 | ₹47.95 | ₹47.95 | ₹47.21 | ₹47.75 | 24,335 |
| 2026-02-19 | ₹49.00 | ₹49.39 | ₹47.46 | ₹47.60 | 60,697 |
| 2026-02-18 | ₹49.50 | ₹49.50 | ₹47.35 | ₹47.65 | 61,552 |
| 2026-02-17 | ₹48.30 | ₹48.50 | ₹47.26 | ₹47.54 | 89,971 |
| 2026-02-16 | ₹49.90 | ₹49.90 | ₹47.66 | ₹48.30 | 50,795 |
| 2026-02-13 | ₹50.40 | ₹50.40 | ₹48.10 | ₹48.51 | 43,871 |
| 2026-02-12 | ₹49.65 | ₹50.50 | ₹48.99 | ₹49.59 | 64,561 |
| 2026-02-11 | ₹48.75 | ₹49.45 | ₹48.05 | ₹49.31 | 62,552 |
| 2026-02-10 | ₹49.00 | ₹49.69 | ₹48.33 | ₹48.57 | 124,587 |
| 2026-02-09 | ₹48.60 | ₹50.00 | ₹47.52 | ₹49.44 | 103,689 |
| 2026-02-06 | ₹47.51 | ₹48.96 | ₹47.07 | ₹47.40 | 88,700 |
| 2026-02-05 | ₹48.50 | ₹48.74 | ₹46.99 | ₹47.50 | 86,561 |
| 2026-02-04 | ₹48.00 | ₹49.83 | ₹47.31 | ₹47.83 | 117,417 |
| 2026-02-03 | ₹48.40 | ₹51.54 | ₹47.51 | ₹48.34 | 114,322 |
| 2026-02-02 | ₹48.50 | ₹48.50 | ₹46.55 | ₹47.08 | 78,514 |
| 2026-02-01 | ₹48.55 | ₹49.77 | ₹47.05 | ₹48.47 | 33,434 |
| 2026-01-30 | ₹48.56 | ₹49.78 | ₹47.96 | ₹48.31 | 59,675 |
| 2026-01-29 | ₹50.14 | ₹50.48 | ₹47.35 | ₹48.56 | 66,602 |
| 2026-01-28 | ₹48.52 | ₹50.89 | ₹48.17 | ₹50.14 | 68,367 |
| 2026-01-27 | ₹49.25 | ₹49.94 | ₹47.35 | ₹48.04 | 68,235 |
| 2026-01-23 | ₹50.55 | ₹50.55 | ₹48.36 | ₹49.22 | 55,080 |
| 2026-01-22 | ₹48.88 | ₹50.93 | ₹48.88 | ₹50.00 | 47,376 |
| 2026-01-21 | ₹50.50 | ₹51.27 | ₹48.31 | ₹48.88 | 112,418 |
| 2026-01-20 | ₹52.65 | ₹54.09 | ₹50.11 | ₹50.61 | 79,856 |
| 2026-01-19 | ₹55.99 | ₹55.99 | ₹52.25 | ₹52.65 | 40,989 |
| 2026-01-16 | ₹53.71 | ₹54.56 | ₹53.71 | ₹54.03 | 22,884 |
| 2026-01-14 | ₹54.90 | ₹55.84 | ₹53.71 | ₹53.95 | 39,857 |
| 2026-01-13 | ₹55.70 | ₹55.83 | ₹54.26 | ₹54.68 | 45,817 |
| 2026-01-12 | ₹56.17 | ₹56.87 | ₹53.50 | ₹53.89 | 108,187 |
| 2026-01-09 | ₹58.60 | ₹58.60 | ₹55.50 | ₹56.17 | 51,495 |
| 2026-01-08 | ₹58.69 | ₹58.69 | ₹56.20 | ₹56.88 | 33,424 |
| 2026-01-07 | ₹57.59 | ₹58.73 | ₹57.00 | ₹57.89 | 25,395 |
| 2026-01-06 | ₹58.05 | ₹59.00 | ₹57.02 | ₹57.58 | 60,157 |
| 2026-01-05 | ₹59.90 | ₹59.90 | ₹57.82 | ₹58.34 | 35,781 |
| 2026-01-02 | ₹59.37 | ₹59.37 | ₹57.66 | ₹58.74 | 59,866 |
| 2026-01-01 | ₹58.76 | ₹59.08 | ₹58.02 | ₹58.21 | 14,191 |
GFL Share Price Performance Analysis (Jan 2003 - May 2026)
GFLLIMITED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.62%
₹58.21 → ₹45.04
Year to Date
Price Volatility
9.18%
Low Volatility
Year to Date
Average Daily Volume
81,041
Year to Date Average
NSE Exchange
GFL Share Price History – Frequently Asked Questions
Common questions about GFLLIMITED historical data and records. For live price, key ratios and fundamentals, see GFLLIMITED stock price BSE.
What is the all-time high share price of GFL (GFLLIMITED)?
The all-time high share price of GFL was ₹312.75 recorded on June 07, 2019 on the NSE exchange.
What is the all-time low share price of GFL (GFLLIMITED)?
The all-time low share price of GFL was ₹1.55 recorded on March 20, 2003 on the NSE exchange.
How can I download GFLLIMITED historical share price data?
You can download GFL 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 GFLLIMITED shares?
The highest trading volume day for GFL was 9,483,828 shares traded on March 24, 2021 on the NSE exchange, with share price at ₹29.25.