| Gujarat Lease Financing Ltd share price | * Reload page for latest data. | Stock Listed on : |
08-02-95 | Source NSE |
SERIES : EQ | |
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Gujarat Lease Financing Ltd | MCap (aprox) |
Symbol : GLFL |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -9.8% | -28.9% | -15.2% | -35.8% | -14.7% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 3.96 | -0.11 | 7.41k | -2.7% | |
| 25-03-26 | Wed | 4.07 | 0.16 | 6.23k | 4.1% | Data Update : 8 PM |
| 24-03-26 | Tue | 3.91 | -0.16 | 5.48k | -3.9% | 27-03-26 : 3.96 |
| 23-03-26 | Mon | 4.07 | -0.19 | 9.08k | -4.5% | |
| 20-03-26 | Fri | 4.26 | -0.13 | 33.57k | -3.0% | Compared to : 18-03-26 4.39 |
| 19-03-26 | Thu | 4.39 | 0 | 200 | 0.0% | |
| 18-03-26 | Wed | 4.39 | 6.52k | 2.3% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-9.8% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 5.57 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -28.9% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 4.67 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -15.2% | ||||
| 27-02-26 | Fri | 5.57 | -0.29 | 1.06k | -4.9% | |
| 26-02-26 | Thu | 5.86 | -0.3 | 950 | -4.9% | Compared to : 26-12-25 |
| 25-02-26 | Wed | 6.16 | -0.32 | 108 | -4.9% | |
| 24-02-26 | Tue | 6.48 | -0.14 | 2.38k | -2.1% | 3 Months % |
| 23-02-26 | Mon | 6.62 | -0.34 | 9.55k | -4.9% | |
| 20-02-26 | Fri | 6.96 | -0.36 | 6.06k | -4.9% | |
| 19-02-26 | Thu | 7.32 | 0.32 | 48.38k | 4.6% | Compared to : 26-09-25 6.17 |
| 18-02-26 | Wed | 7 | 0.33 | 10.64k | 4.9% | |
| 17-02-26 | Tue | 6.67 | 0.31 | 2.16k | 4.9% | 6 Months % |
| 16-02-26 | Mon | 6.36 | 0.3 | 4.19k | 5.0% | -35.8% |
| 13-02-26 | Fri | 6.06 | 0.28 | 6.85k | 4.8% | |
| 12-02-26 | Thu | 5.78 | 0.27 | 762 | 4.9% | Compared to : 27-03-25 4.64 |
| 11-02-26 | Wed | 5.51 | 0.26 | 2.45k | 5.0% | |
| 10-02-26 | Tue | 5.25 | 0.25 | 3.04k | 5.0% | 1 year % |
| 09-02-26 | Mon | 5 | 0.23 | 728 | 4.8% | -14.7% |
| 06-02-26 | Fri | 4.77 | 0.22 | 3.23k | 4.8% | |
| 05-02-26 | Thu | 4.55 | 0.21 | 1.49k | 4.8% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 4.34 | 0.2 | 577 | 4.8% | |
| 03-02-26 | Tue | 4.14 | -0.11 | 6.4k | -2.6% | |
| 02-02-26 | Mon | 4.25 | -0.15 | 6.22k | -3.4% | |
| 01-02-26 | Sun | 4.4 | -0.04 | 1.34k | -0.9% | |
| 30-01-26 | Fri | 4.44 | -0.19 | 7.12k | -4.1% | |
| 29-01-26 | Thu | 4.63 | 0.15 | 13.93k | 3.3% | |
| 28-01-26 | Wed | 4.48 | -0.19 | 46.5k | -4.1% | |
| 27-01-26 | Tue | 4.67 | 0.16 | 13.84k | 3.5% | |
| 23-01-26 | Fri | 4.51 | -0.21 | 3.1k | -4.4% | |
| 22-01-26 | Thu | 4.72 | 0.22 | 1.26k | 4.9% | |
| 21-01-26 | Wed | 4.5 | -0.23 | 2.05k | -4.9% | |
| 20-01-26 | Tue | 4.73 | -0.21 | 5.25k | -4.3% | |
| 19-01-26 | Mon | 4.94 | -0.26 | 3.4k | -5.0% | |
| 16-01-26 | Fri | 5.2 | -0.22 | 2.16k | -4.1% | |
| 14-01-26 | Wed | 5.42 | 0.02 | 917 | 0.4% | |
| 13-01-26 | Tue | 5.4 | 0.25 | 6.45k | 4.9% | |
| 12-01-26 | Mon | 5.15 | 1.69k | -5.0% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 5.42 | 5.16k | -4.6% | ||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 5.68 | 2.29k | -4.9% | ||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 5.97 | 1.23k | -4.9% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | 6.28 | -0.33 | 1.5k | -5.0% | |
| 11-12-25 | Thu | 6.61 | -0.04 | 7.47k | -0.6% | |
| 10-12-25 | Wed | 6.65 | 5.1k | -5.0% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 7 | 4.11k | -3.0% | ||
| 05-12-25 | Fri | |||||
| 04-12-25 | Thu | |||||
| 03-12-25 | Wed | |||||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 7.22 | #N/A | 3.63k | -5.1% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | 7.61 | #N/A | 16.72k | -5.1% | |
| 17-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 8.02 | #N/A | 1.2k | -5.1% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | 8.45 | #N/A | 51.42k | -5.1% | |
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 8.9 | 0.42 | 32.04k | 5.0% | |
| 28-10-25 | Tue | 8.48 | 0.39 | 84.36k | 4.8% | |
| 27-10-25 | Mon | 8.09 | 0.38 | 32.96k | 4.9% | |
| 24-10-25 | Fri | 7.71 | 0.36 | 79.42k | 4.9% | |
| 23-10-25 | Thu | 7.35 | 0.35 | 37.53k | 5.0% | |
| 21-10-25 | Tue | 7 | 0.25 | 18.45k | 3.7% | |
| 20-10-25 | Mon | 6.75 | 0.25 | 14.97k | 3.8% | |
| 17-10-25 | Fri | 6.5 | -0.24 | 7.7k | -3.6% | |
| 16-10-25 | Thu | 6.74 | 0.29 | 39.66k | 4.5% | |
| 15-10-25 | Wed | 6.45 | -0.25 | 41.01k | -3.7% | |
| 14-10-25 | Tue | 6.7 | 0.54 | 99.35k | 8.8% | |
| 13-10-25 | Mon | 6.16 | 0.11 | 25.97k | 1.8% | |
| 10-10-25 | Fri | 6.05 | -0.11 | 9.49k | -1.8% | |
| 09-10-25 | Thu | 6.16 | 0.23 | 5.05k | 3.9% | |
| 08-10-25 | Wed | 5.93 | -0.19 | 8.75k | -3.1% | |
| 07-10-25 | Tue | 6.12 | -0.13 | 11.63k | -2.1% | |
| 06-10-25 | Mon | 6.32 | 0.11 | 26.3k | 1.8% | |
| 03-10-25 | Fri | 6.25 | -0.07 | 3.38k | -1.1% | |
| 01-10-25 | Wed | 6.21 | -0.05 | 30.53k | -0.8% | |
| 30-09-25 | Tue | 6.26 | 0.15 | 8.57k | 2.5% | |
| 29-09-25 | Mon | 6.11 | -0.06 | 49.17k | -1.0% | |
| 26-09-25 | Fri | 6.17 | 0.29 | 48.94k | 4.9% | |
| 25-09-25 | Thu | 5.88 | 0.16 | 15.6k | 2.8% | |
| 24-09-25 | Wed | 5.72 | 0.21 | 15.22k | 3.8% | |
| 23-09-25 | Tue | 5.51 | -0.11 | 10.76k | -2.0% | |
| 22-09-25 | Mon | 5.62 | -0.26 | 4.23k | -4.4% | |
| 19-09-25 | Fri | 5.88 | 0.15 | 5.32k | 2.6% | |
| 18-09-25 | Thu | 5.73 | -0.15 | 12.78k | -2.6% | |
| 17-09-25 | Wed | 5.87 | -0.1 | 9.06k | -1.7% | |
| 16-09-25 | Tue | 5.88 | 0.01 | 3.91k | 0.2% | |
| 15-09-25 | Mon | 5.97 | 0.06 | 6.95k | 1.0% | |
| 12-09-25 | Fri | 5.91 | -0.02 | 2.56k | -0.3% | |
| 11-09-25 | Thu | 5.93 | 0.1 | 5.59k | 1.7% | |
| 10-09-25 | Wed | 5.83 | 0.12 | 6.57k | 2.1% | |
| 09-09-25 | Tue | 5.71 | -0.28 | 6.43k | -4.7% | |
| 08-09-25 | Mon | 5.99 | 0.03 | 8.36k | 0.5% | |
| 05-09-25 | Fri | 5.96 | -0.24 | 5.88k | -3.9% | |
| 04-09-25 | Thu | 6.2 | 0.03 | 4.94k | 0.5% | |
| 03-09-25 | Wed | 6.17 | 0.27 | 4.19k | 4.6% | |
| 02-09-25 | Tue | 5.9 | 0.18 | 1.82k | 3.1% | |
| 01-09-25 | Mon | 5.72 | 0.02 | 2.15k | 0.4% | |
| 29-08-25 | Fri | 5.7 | -0.27 | 1.93k | -4.5% | |
| 28-08-25 | Thu | 5.97 | 0.02 | 2.72k | 0.3% | |
| 26-08-25 | Tue | 5.95 | -0.05 | 710 | -0.8% | |
| 25-08-25 | Mon | 6 | 0.28 | 2.89k | 4.9% | |
| 22-08-25 | Fri | 5.72 | -0.18 | 1.31k | -3.1% | |
| 21-08-25 | Thu | 5.9 | -0.04 | 4.92k | -0.7% | |
| 20-08-25 | Wed | 5.94 | -0.06 | 2.95k | -1.0% | |
| 19-08-25 | Tue | 6 | -0.11 | 4.22k | -1.8% | |
| 18-08-25 | Mon | 6.11 | 0.03 | 5.82k | 0.5% | |
| 14-08-25 | Thu | 6.08 | -0.27 | 511 | -4.3% | |
| 13-08-25 | Wed | 6.6 | 0.21 | 545 | 3.3% | |
| 12-08-25 | Tue | 6.35 | -0.25 | 1.51k | -3.8% | |
| 11-08-25 | Mon | 6.39 | 0.01 | 307 | 0.2% | |
| 08-08-25 | Fri | 6.38 | 0.21 | 3.86k | 3.4% | |
| 07-08-25 | Thu | 6.17 | -0.1 | 1.09k | -1.6% | |
| 06-08-25 | Wed | 6.27 | 0.29 | 3.2k | 4.8% | |
| 05-08-25 | Tue | 5.98 | 0.03 | 781 | 0.5% | |
| 04-08-25 | Mon | 5.95 | -0.26 | 3.42k | -4.2% | |
| 01-08-25 | Fri | 6.21 | -0.33 | 969 | -5.0% | |
| 31-07-25 | Thu | 6.54 | 0.12 | 713 | 1.9% | |
| 30-07-25 | Wed | 6.42 | 0 | 262 | 0.0% | |
| 29-07-25 | Tue | 6.42 | -0.19 | 3.85k | -2.9% | |
| 28-07-25 | Mon | 6.61 | 0 | 3.62k | 0.0% | |
| 25-07-25 | Fri | 6.61 | -0.14 | 700 | -2.1% | |
| 24-07-25 | Thu | 6.75 | -0.1 | 4.71k | -1.5% | |
| 23-07-25 | Wed | 6.85 | 0 | 6.78k | 0.0% | |
| 22-07-25 | Tue | 6.85 | 0.13 | 8.87k | 1.9% | |
| 21-07-25 | Mon | 6.72 | 0.13 | 8.32k | 2.0% | |
| 18-07-25 | Fri | 6.59 | 0.1 | 1.5k | 1.5% | |
| 17-07-25 | Thu | 6.49 | 0 | 1.6k | 0.0% | |
| 16-07-25 | Wed | 6.49 | 0.12 | 28 | 1.9% | |
| 15-07-25 | Tue | 6.37 | 0.12 | 1.4k | 1.9% | |
| 14-07-25 | Mon | 6.25 | 0 | 2.99k | 0.0% | |
| 11-07-25 | Fri | 6.25 | #N/A | 2.46k | 0.5% | |
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | 6.22 | 0.12 | 414 | 2.0% | |
| 08-07-25 | Tue | 6.1 | -0.12 | 2.31k | -1.9% | |
| 07-07-25 | Mon | 6.22 | 0.02 | 160 | 0.3% | |
| 04-07-25 | Fri | 6.2 | 0 | 7.49k | 0.0% | |
| 03-07-25 | Thu | 6.2 | -0.05 | 3.65k | -0.8% | |
| 02-07-25 | Wed | 6.25 | 0.04 | 3.98k | 0.6% | |
| 01-07-25 | Tue | 6.21 | 0.09 | 4.46k | 1.5% | |
| 30-06-25 | Mon | 6.12 | 0 | 2.63k | 0.0% | |
| 27-06-25 | Fri | 6.12 | 0 | 244 | 0.0% | |
| 26-06-25 | Thu | 6.12 | -0.13 | 9.57k | -2.1% | |
| 25-06-25 | Wed | 6.25 | -0.09 | 4.72k | -1.4% | |
| 24-06-25 | Tue | 6.34 | 0.12 | 11.49k | 1.9% | |
| 23-06-25 | Mon | 6.22 | 0.12 | 12.31k | 2.0% | |
| 20-06-25 | Fri | 6.1 | 0.11 | 11 | 1.8% | |
| 19-06-25 | Thu | 5.91 | 0.28 | 1.41k | 5.0% | |
| 18-06-25 | Wed | 5.99 | 0.08 | 1.27k | 1.4% | |
| 17-06-25 | Tue | 5.63 | 0.26 | 634 | 4.8% | |
| 16-06-25 | Mon | 5.37 | 0.25 | 1.88k | 4.9% | |
| 13-06-25 | Fri | 5.12 | 0.24 | 127 | 4.9% | |
| 12-06-25 | Thu | 4.88 | 0.23 | 253 | 4.9% | |
| 11-06-25 | Wed | 4.65 | 0.22 | 7.99k | 5.0% | |
| 10-06-25 | Tue | 4.43 | #N/A | 6 | 5.0% | |
| 09-06-25 | Mon | 4.22 | -0.13 | 2.1k | -3.0% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | 4.35 | 0.04 | 4.35k | 0.9% | |
| 04-06-25 | Wed | 4.31 | 0.2 | 1k | 4.9% | |
| 03-06-25 | Tue | 4.11 | 0.06 | 131 | 1.5% | |
| 02-06-25 | Mon | 4.05 | -0.11 | 12.78k | -2.6% | |
| 30-05-25 | Fri | 4.16 | -0.17 | 2.71k | -3.9% | |
| 29-05-25 | Thu | 4.33 | 0.05 | 1.57k | 1.2% | |
| 28-05-25 | Wed | 4.28 | 0 | 423 | 0.0% | |
| 27-05-25 | Tue | 4.46 | 0 | 350 | 0.0% | |
| 26-05-25 | Mon | 4.28 | -0.18 | 1.99k | -4.0% | |
| 23-05-25 | Fri | 4.46 | -0.07 | 7.3k | -1.5% | |
| 22-05-25 | Thu | 4.53 | 0 | 2.45k | 0.0% | |
| 21-05-25 | Wed | 4.32 | 0.21 | 150 | 4.9% | |
| 20-05-25 | Tue | 4.32 | 0.01 | 563 | 0.2% | |
| 19-05-25 | Mon | 4.31 | -0.18 | 603 | -4.0% | |
| 16-05-25 | Fri | 4.49 | #N/A | 55 | 0.0% | |
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | 4.49 | -0.23 | 360 | -4.9% | |
| 13-05-25 | Tue | 4.72 | -0.25 | 700 | -5.0% | |
| 12-05-25 | Mon | 4.97 | 0 | 510 | 0.0% | |
| 09-05-25 | Fri | 4.97 | -0.16 | 201 | -3.1% | |
| 08-05-25 | Thu | 5.13 | -0.28 | 314 | -5.2% | |
| 07-05-25 | Wed | 5.7 | -0.31 | 2.81k | -5.2% | |
| 06-05-25 | Tue | 5.41 | -0.29 | 300 | -5.1% | |
| 05-05-25 | Mon | 6.01 | -0.32 | 2.57k | -5.1% | |
| 02-05-25 | Fri | 6.33 | #N/A | 250 | 5.0% | |
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | 6.03 | -0.32 | 491 | -5.0% | |
| 28-04-25 | Mon | 6.35 | -0.31 | 2.8k | -4.7% | |
| 25-04-25 | Fri | 6.66 | -0.36 | 513 | -5.1% | |
| 24-04-25 | Thu | 7.02 | -0.19 | 16.75k | -2.6% | |
| 23-04-25 | Wed | 7.21 | 0.25 | 13.9k | 3.6% | |
| 22-04-25 | Tue | 6.96 | 0.33 | 4.63k | 5.0% | |
| 21-04-25 | Mon | 6.63 | 0.31 | 1.15k | 4.9% | |
| 17-04-25 | Thu | 6.32 | 0.3 | 1.11k | 5.0% | |
| 16-04-25 | Wed | 6.02 | 0.28 | 386 | 4.9% | |
| 15-04-25 | Tue | 5.74 | 0.27 | 350 | 4.9% | |
| 11-04-25 | Fri | 5.47 | 0.26 | 1.69k | 5.0% | |
| 09-04-25 | Wed | 5.21 | 0.24 | 858 | 4.8% | |
| 08-04-25 | Tue | 4.97 | -0.27 | 1.51k | -5.2% | |
| 07-04-25 | Mon | 5.24 | -0.27 | 23.98k | -4.9% | |
| 04-04-25 | Fri | 5.51 | 0.15 | 360 | 2.8% | |
| 03-04-25 | Thu | 5.36 | 0.25 | 1.5k | 4.9% | |
| 02-04-25 | Wed | 5.11 | 0 | 17.04k | 0.0% | |
| 01-04-25 | Tue | 5.11 | 0.24 | 2.85k | 4.9% | |
| 28-03-25 | Fri | 4.87 | 0 | 1.63k | 0.0% | |
| 27-03-25 | Thu | 4.64 | 0.22 | 725 | 5.0% | |
| 26-03-25 | Wed | 4.87 | 0.23 | 7.49k | 5.0% | |
| 25-03-25 | Tue | 4.42 | 0.21 | 2.93k | 5.0% | |