GFL Ltd

GFLL
🏛️ india →
61.68
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:50 61.45 61.45 61.45 61.45 3.3K
12:05 61.85 61.85 61.85 61.85 0.1K
12:10 61.85 61.85 61.85 61.85 0.1K
12:15 61.85 61.85 61.85 61.85 0.0K
12:20 61.85 61.85 61.85 61.85 0.1K
12:25 61.85 61.85 61.85 61.85 0.1K
12:35 61.73 61.73 61.73 61.73 0.0K
12:45 61.73 61.73 61.73 61.73 0.1K
12:50 61.73 61.73 61.73 61.73 0.1K
12:55 61.21 61.21 61.21 61.21 0.8K
13:10 61.26 61.26 61.26 61.26 0.0K
13:30 61.75 61.75 61.75 61.75 0.1K
13:55 61.85 61.85 61.85 61.85 2.0K
14:05 61.75 61.75 61.45 61.45 0.5K
14:10 61.75 61.75 61.18 61.18 0.2K
15:10 61.27 61.27 61.27 61.27 0.0K
15:15 61.27 61.35 61.27 61.35 0.2K
15:20 61.35 61.75 61.35 61.75 0.5K
15:25 61.75 61.75 61.36 61.36 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 61.75 62.78 61.33 61.68 0.0M
2025-09-30 60.90 61.60 60.35 61.51 0.0M
2025-09-29 61.66 61.66 60.32 60.51 0.0M
2025-09-26 62.11 62.32 61.00 61.82 0.0M
2025-09-25 62.62 67.90 62.55 62.71 0.0M
2025-09-24 61.35 62.20 60.70 62.00 0.0M
2025-09-23 60.35 62.50 60.35 61.00 0.0M
2025-09-22 59.27 62.04 59.27 61.36 0.0M
2025-09-19 61.49 62.37 60.03 60.44 0.0M
2025-09-18 61.00 61.49 60.24 61.10 0.0M
2025-09-17 61.35 62.64 60.66 61.19 0.0M
2025-09-16 61.50 62.41 60.51 61.71 0.0M
2025-09-15 60.63 61.81 60.37 61.78 0.0M
2025-09-12 60.49 62.66 60.49 60.63 0.0M
2025-09-11 62.99 62.99 60.00 60.49 0.0M
2025-09-10 60.04 61.10 60.00 61.04 0.0M
2025-09-09 58.35 60.56 58.35 60.03 0.0M
2025-09-08 59.10 60.83 59.00 59.35 0.0M
2025-09-05 61.46 61.46 59.63 59.90 0.0M
2025-09-04 61.93 61.93 59.27 59.84 0.0M
2025-09-03 61.21 61.29 60.30 60.57 0.0M
2025-09-02 60.30 62.33 59.60 60.21 0.0M
2025-09-01 59.00 61.55 59.00 60.95 0.0M
2025-08-29 60.34 60.74 59.40 60.62 0.0M
2025-08-28 60.24 60.24 59.10 59.22 0.0M
2025-08-26 61.43 61.84 60.25 60.58 0.0M
2025-08-25 61.75 62.02 61.44 61.69 0.0M
2025-08-22 62.41 63.01 61.00 61.69 0.0M
2025-08-21 62.82 63.75 62.20 62.26 0.0M
2025-08-20 62.96 62.96 62.15 62.23 0.0M
2025-08-19 61.66 62.35 61.56 62.34 0.0M
2025-08-18 61.23 61.96 60.30 60.55 0.0M
2025-08-14 62.18 62.37 60.01 60.42 0.0M
2025-08-13 61.75 62.77 61.19 61.91 0.0M
2025-08-12 62.25 62.88 61.56 61.68 0.0M
2025-08-11 62.00 63.34 61.55 61.94 0.0M
2025-08-08 62.11 63.88 62.11 62.43 0.0M
2025-08-07 62.74 63.58 62.00 62.04 0.0M
2025-08-06 63.50 63.50 61.07 61.82 0.0M
2025-08-05 61.65 63.93 61.65 62.30 0.0M
2025-08-04 62.32 63.50 61.93 62.18 0.0M
2025-08-01 61.10 64.94 61.10 61.83 0.0M
2025-07-31 60.15 62.46 59.71 61.25 0.0M
2025-07-30 62.64 63.27 60.33 61.49 0.0M
2025-07-29 61.10 62.30 61.00 62.29 0.0M
2025-07-28 63.46 64.22 61.19 61.68 0.0M
2025-07-25 68.49 68.49 62.25 63.04 0.0M
2025-07-24 68.90 69.63 65.39 66.33 0.0M
2025-07-23 64.51 65.20 64.00 64.60 0.0M
2025-07-22 64.00 65.80 64.00 64.31 0.0M
2025-07-21 65.02 65.82 63.10 64.81 0.0M
2025-07-18 65.09 65.09 63.70 65.03 0.0M
2025-07-17 65.80 65.80 64.43 64.43 0.0M
2025-07-16 64.05 65.24 64.05 64.97 0.0M
2025-07-15 64.53 65.21 63.99 64.17 0.0M
2025-07-14 64.36 64.55 62.87 64.06 0.0M
2025-07-11 64.81 65.71 62.80 64.02 0.0M
2025-07-10 65.00 65.50 64.33 64.85 0.0M
2025-07-09 64.37 65.80 64.10 64.44 0.0M
2025-07-08 64.80 64.80 63.66 63.82 0.0M
2025-07-07 64.00 64.74 63.50 64.01 0.0M
2025-07-04 64.80 65.94 64.40 64.84 0.0M
2025-07-03 63.10 67.95 63.10 65.70 0.0M
2025-07-02 65.28 65.28 63.50 64.04 0.0M
2025-07-01 66.38 66.90 65.15 65.19 0.0M
2025-06-30 67.00 67.25 65.00 66.00 0.0M
2025-06-27 66.87 67.29 65.25 66.04 0.0M
2025-06-26 66.79 66.90 65.00 66.31 0.0M
2025-06-25 62.16 66.96 61.71 65.27 0.0M
2025-06-24 58.50 63.00 58.50 61.90 0.0M
2025-06-23 62.30 63.90 60.00 60.95 0.0M
2025-06-20 60.57 62.46 60.57 61.90 0.0M
2025-06-19 62.78 63.82 60.59 61.32 0.0M
2025-06-18 64.35 64.35 62.51 62.84 0.0M
2025-06-17 66.00 67.50 63.63 63.93 0.0M
2025-06-16 65.70 65.71 63.69 65.30 0.0M
2025-06-13 65.68 67.68 64.50 65.03 0.0M
2025-06-12 70.13 70.40 68.04 68.08 0.0M
2025-06-11 66.28 71.75 66.28 67.98 0.0M
2025-06-10 63.70 66.10 63.70 65.29 0.0M
2025-06-09 63.16 64.80 63.16 63.78 0.0M
2025-06-06 65.77 65.77 62.63 62.72 0.0M
2025-06-05 64.36 65.32 64.08 64.26 0.0M
2025-06-04 61.54 65.16 61.25 63.82 0.0M
2025-06-03 64.28 64.90 60.00 60.91 0.1M
2025-06-02 65.94 66.59 61.90 63.02 0.1M
2025-05-30 69.00 69.90 65.20 65.83 0.0M
2025-05-29 60.91 71.63 60.91 68.89 0.1M
2025-05-28 61.20 61.20 57.45 60.87 0.0M
2025-05-27 55.25 58.45 55.25 57.87 0.0M
2025-05-26 56.50 57.70 56.50 57.52 0.0M
2025-05-23 55.60 58.45 55.26 56.75 0.0M
2025-05-22 53.10 56.62 53.10 55.56 0.0M
2025-05-21 55.16 55.96 54.94 55.73 0.0M
2025-05-20 56.23 56.97 54.40 54.94 0.0M
2025-05-19 61.80 61.80 55.97 56.53 0.0M
2025-05-16 54.10 57.44 54.10 56.16 0.0M
2025-05-15 54.35 54.35 53.55 53.99 0.0M
2025-05-14 54.37 54.75 52.86 53.47 0.0M
2025-05-13 54.68 55.50 53.46 53.92 0.0M
2025-05-12 53.00 57.00 53.00 54.45 0.0M
2025-05-09 52.77 53.23 51.94 52.78 0.0M
2025-05-08 52.00 53.92 52.00 53.58 0.0M
2025-05-07 51.88 53.27 51.88 52.75 0.0M
2025-05-06 53.73 54.60 52.80 53.00 0.0M
2025-05-05 53.71 54.69 53.70 53.83 0.0M
2025-05-02 54.90 54.90 53.67 54.09 0.0M
2025-04-30 55.41 55.41 53.55 54.01 0.0M
2025-04-29 58.00 58.00 55.63 56.05 0.0M
2025-04-28 55.72 56.18 55.72 55.96 0.0M
2025-04-25 57.65 57.65 55.56 56.29 0.0M
2025-04-24 57.35 59.19 56.92 57.75 0.0M
2025-04-23 56.85 57.62 55.90 57.34 0.0M
2025-04-22 59.00 59.00 55.00 55.71 0.0M
2025-04-21 58.39 59.70 56.70 58.55 0.0M
2025-04-17 56.50 57.11 56.46 57.10 0.0M
2025-04-16 56.36 57.00 55.00 56.69 0.0M
2025-04-15 54.00 55.39 54.00 55.35 0.0M
2025-04-11 53.99 54.05 52.50 53.37 0.0M
2025-04-09 53.00 53.11 51.50 52.23 0.0M
2025-04-08 52.48 53.40 52.35 53.39 0.0M
2025-04-07 47.25 51.67 47.25 51.41 0.0M
2025-04-04 57.80 57.80 53.55 54.17 0.0M
2025-04-03 55.53 56.55 55.00 55.67 0.0M
2025-04-02 55.25 56.10 53.30 55.27 0.0M
2025-04-01 51.02 56.40 51.02 54.88 0.0M
2025-03-28 53.54 55.25 50.65 51.57 0.0M
2025-03-27 55.00 55.04 52.00 52.42 0.0M
2025-03-26 57.19 57.19 54.00 54.17 0.0M
2025-03-25 58.99 59.00 56.83 57.03 0.0M
2025-03-24 58.00 59.72 56.44 57.52 0.0M
2025-03-21 59.42 59.42 55.64 56.00 0.0M
2025-03-20 56.66 58.25 55.89 56.21 0.0M
2025-03-19 52.20 58.70 52.20 55.55 0.0M
2025-03-18 53.98 57.56 53.98 54.68 0.0M
2025-03-17 53.48 54.26 52.00 52.84 0.0M
2025-03-13 55.25 55.25 53.00 53.48 0.0M
2025-03-12 56.49 56.97 52.94 53.33 0.0M
2025-03-11 56.00 57.05 53.91 55.38 0.0M
2025-03-10 61.83 61.83 55.00 55.74 0.0M
2025-03-07 59.37 59.97 58.07 59.03 0.0M
2025-03-06 58.00 60.38 57.92 58.46 0.0M
2025-03-05 59.80 61.00 57.47 57.92 0.0M
2025-03-04 58.03 59.56 55.33 56.73 0.0M
2025-03-03 64.49 64.49 57.23 57.45 0.0M
2025-02-28 59.65 61.00 57.97 59.28 0.0M
2025-02-27 58.60 63.69 58.60 59.80 0.0M
2025-02-25 59.25 65.29 59.25 61.98 0.0M
2025-02-24 61.10 66.94 61.10 64.10 0.0M
2025-02-21 64.11 65.85 64.11 64.55 0.0M
2025-02-20 65.07 66.64 63.93 65.17 0.0M
2025-02-19 60.35 66.20 60.35 65.07 0.0M
2025-02-18 60.00 64.00 60.00 61.71 0.0M
2025-02-17 61.20 65.06 60.50 64.13 0.0M
2025-02-14 65.75 67.80 58.50 63.26 0.0M
2025-02-13 65.81 68.17 65.81 66.35 0.0M
2025-02-12 67.08 69.53 64.10 65.68 0.0M
2025-02-11 71.08 71.08 65.50 66.16 0.0M
2025-02-10 71.96 71.96 69.18 69.72 0.0M
2025-02-07 73.48 73.48 70.20 70.55 0.0M
2025-02-06 74.01 74.55 71.70 72.65 0.0M
2025-02-05 72.58 75.77 72.58 74.08 0.0M
2025-02-04 73.00 73.89 70.00 71.10 0.0M
2025-02-03 75.90 75.90 72.00 72.64 0.0M
2025-02-01 74.59 75.90 73.25 75.54 0.0M
2025-01-31 71.75 74.49 71.75 74.07 0.0M
2025-01-30 74.63 74.63 72.27 72.33 0.0M
2025-01-29 71.95 74.95 71.95 73.03 0.0M
2025-01-28 72.57 72.57 68.48 71.95 0.0M
2025-01-27 74.60 74.60 70.57 71.15 0.0M
2025-01-24 74.75 75.86 72.41 72.97 0.0M
2025-01-23 75.49 76.79 74.49 75.05 0.0M
2025-01-22 75.92 76.00 74.03 75.49 0.0M
2025-01-21 79.89 79.89 76.00 76.42 0.0M
2025-01-20 80.00 80.00 77.00 78.32 0.0M
2025-01-17 80.81 80.81 78.13 78.38 0.0M
2025-01-16 78.33 80.08 78.33 79.27 0.0M
2025-01-15 82.00 82.00 77.07 78.33 0.0M
2025-01-14 74.88 80.00 74.41 78.72 0.0M
2025-01-13 81.24 81.24 74.00 74.88 0.0M
2025-01-10 84.44 85.29 78.30 79.44 0.0M
2025-01-09 85.23 85.79 82.49 83.38 0.0M
2025-01-08 89.09 89.09 84.27 84.68 0.0M
2025-01-07 82.90 88.28 82.90 87.04 0.0M
2025-01-06 91.36 91.36 83.18 83.55 0.0M
2025-01-03 89.80 91.56 89.14 89.28 0.0M
2025-01-02 91.90 92.00 89.21 89.80 0.0M
2025-01-01 86.97 90.82 86.95 90.28 0.0M