GFL Limited ( GFLLIMITED.NS) - Price History
Monthly price history for GFLLIMITED.NS (GFL Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹48.15 | ₹48.15 |
| May 2026 | ₹46.94 | ₹46.94 |
| April 2026 | ₹48.58 | ₹48.58 |
| March 2026 | ₹37.54 | ₹37.54 |
| February 2026 | ₹45.73 | ₹45.73 |
| January 2026 | ₹48.31 | ₹48.31 |
| December 2025 | ₹58.76 | ₹58.76 |
| November 2025 | ₹61.54 | ₹61.54 |
| October 2025 | ₹64.02 | ₹64.02 |
| September 2025 | ₹61.11 | ₹61.11 |
| August 2025 | ₹59.52 | ₹59.52 |
| July 2025 | ₹61.16 | ₹61.16 |
| June 2025 | ₹66.38 | ₹66.38 |
| May 2025 | ₹65.66 | ₹65.66 |
| April 2025 | ₹53.87 | ₹53.87 |
| March 2025 | ₹51.10 | ₹51.10 |
| February 2025 | ₹59.30 | ₹59.30 |
| January 2025 | ₹74.16 | ₹74.16 |
| December 2024 | ₹86.97 | ₹86.97 |
| November 2024 | ₹97.68 | ₹97.68 |
| October 2024 | ₹90.42 | ₹90.42 |
| September 2024 | ₹87.35 | ₹87.35 |
| August 2024 | ₹81.43 | ₹81.43 |
| July 2024 | ₹79.72 | ₹79.72 |
| June 2024 | ₹79.75 | ₹79.75 |
| May 2024 | ₹69.65 | ₹69.65 |
| April 2024 | ₹82.10 | ₹82.10 |
| March 2024 | ₹67.80 | ₹67.80 |
| February 2024 | ₹83.25 | ₹83.25 |
| January 2024 | ₹93.55 | ₹93.55 |
| December 2023 | ₹97.20 | ₹97.20 |
| November 2023 | ₹97.55 | ₹97.55 |
| October 2023 | ₹90.35 | ₹90.35 |
| September 2023 | ₹86.85 | ₹86.85 |
| August 2023 | ₹84.70 | ₹84.70 |
| July 2023 | ₹55 | ₹55 |
| June 2023 | ₹55.85 | ₹55.85 |
| May 2023 | ₹55.15 | ₹55.15 |
| April 2023 | ₹52.80 | ₹52.80 |
| March 2023 | ₹47.60 | ₹47.60 |
| February 2023 | ₹59.05 | ₹59.05 |
| January 2023 | ₹61.40 | ₹61.40 |
| December 2022 | ₹65.80 | ₹65.80 |
| November 2022 | ₹66.90 | ₹66.90 |
| October 2022 | ₹67.10 | ₹67.10 |
| September 2022 | ₹69.95 | ₹69.95 |
| August 2022 | ₹71.30 | ₹71.30 |
| July 2022 | ₹68.25 | ₹68.25 |
| June 2022 | ₹66.75 | ₹66.75 |
| May 2022 | ₹66.45 | ₹66.45 |
| April 2022 | ₹72.40 | ₹72.40 |
| March 2022 | ₹78.90 | ₹78.90 |
| February 2022 | ₹62 | ₹62 |
| January 2022 | ₹68.30 | ₹68.30 |
| December 2021 | ₹72.50 | ₹72.50 |
| November 2021 | ₹72.20 | ₹72.20 |
| October 2021 | ₹77.50 | ₹77.50 |
| September 2021 | ₹74.05 | ₹74.05 |
| August 2021 | ₹66.05 | ₹66.05 |
| July 2021 | ₹75.95 | ₹75.95 |
| June 2021 | ₹69.90 | ₹69.90 |
| May 2021 | ₹77.25 | ₹77.25 |
| April 2021 | ₹70.10 | ₹70.10 |
| March 2021 | ₹72.95 | ₹72.95 |
| February 2021 | ₹94.65 | ₹94.65 |
| January 2021 | ₹88.50 | ₹88.50 |
| December 2020 | ₹89.95 | ₹89.95 |
| November 2020 | ₹83.25 | ₹83.25 |
| October 2020 | ₹79.35 | ₹79.35 |
| September 2020 | ₹95.55 | ₹95.55 |
| August 2020 | ₹95 | ₹95 |
| July 2020 | ₹80.85 | ₹80.85 |
| June 2020 | ₹101.90 | ₹101.90 |
| May 2020 | ₹73.05 | ₹73.05 |
| April 2020 | ₹85.70 | ₹85.70 |
| March 2020 | ₹82.10 | ₹82.10 |
| February 2020 | ₹137.80 | ₹137.80 |
| January 2020 | ₹140.80 | ₹140.80 |
| December 2019 | ₹85.85 | ₹85.85 |
| November 2019 | ₹64.40 | ₹64.40 |
| October 2019 | ₹84.15 | ₹84.15 |
| September 2019 | ₹79.10 | ₹79.10 |
| August 2019 | ₹42.11 | ₹44.90 |
| July 2019 | ₹850.52 | ₹906.90 |
| June 2019 | ₹859.71 | ₹916.70 |
| May 2019 | ₹986.37 | ₹1,051.75 |
| April 2019 | ₹976.24 | ₹1,040.95 |
| March 2019 | ₹1,036.07 | ₹1,104.75 |
| February 2019 | ₹853.01 | ₹909.55 |
| January 2019 | ₹809.40 | ₹863.05 |
| December 2018 | ₹852.35 | ₹908.85 |
| November 2018 | ₹836.64 | ₹892.10 |
| October 2018 | ₹830.12 | ₹885.15 |
| September 2018 | ₹764.01 | ₹814.65 |
| August 2018 | ₹725.55 | ₹773.65 |
| July 2018 | ₹708.25 | ₹758.55 |
| June 2018 | ₹690.70 | ₹739.75 |
| May 2018 | ₹732.11 | ₹784.10 |
| April 2018 | ₹796.11 | ₹852.65 |
| March 2018 | ₹743.69 | ₹796.50 |
| February 2018 | ₹722.35 | ₹773.65 |
| January 2018 | ₹777.95 | ₹833.20 |
| December 2017 | ₹850.87 | ₹911.30 |
| November 2017 | ₹816.19 | ₹874.15 |
| October 2017 | ₹868.15 | ₹929.80 |
| September 2017 | ₹630.90 | ₹675.70 |
| August 2017 | ₹664.99 | ₹715.75 |
| July 2017 | ₹722.41 | ₹777.55 |
| June 2017 | ₹686.68 | ₹739.10 |
| May 2017 | ₹621.65 | ₹669.10 |
| April 2017 | ₹719.71 | ₹774.65 |
| March 2017 | ₹706.15 | ₹760.05 |
| February 2017 | ₹488.37 | ₹525.65 |
| January 2017 | ₹444.24 | ₹478.15 |
| December 2016 | ₹432.16 | ₹465.15 |
| November 2016 | ₹453.48 | ₹488.10 |
| October 2016 | ₹490 | ₹527.40 |
| September 2016 | ₹486.05 | ₹523.15 |
| August 2016 | ₹550.20 | ₹592.20 |
| July 2016 | ₹587.36 | ₹632.20 |
| June 2016 | ₹488.05 | ₹525.30 |
| May 2016 | ₹456.83 | ₹491.70 |
| April 2016 | ₹517.03 | ₹556.50 |
| March 2016 | ₹479.92 | ₹516.55 |
| February 2016 | ₹410.36 | ₹444.80 |
| January 2016 | ₹441.55 | ₹478.60 |
| December 2015 | ₹499.90 | ₹541.85 |
| November 2015 | ₹547.09 | ₹593 |
| October 2015 | ₹595.71 | ₹645.70 |
| September 2015 | ₹634.55 | ₹687.80 |
| August 2015 | ₹605.96 | ₹660.40 |
| July 2015 | ₹650.74 | ₹709.20 |
| June 2015 | ₹581.19 | ₹633.40 |
| May 2015 | ₹585.41 | ₹638 |
| April 2015 | ₹571.69 | ₹623.05 |
| March 2015 | ₹647.57 | ₹705.75 |
| February 2015 | ₹689.23 | ₹751.15 |
| January 2015 | ₹662.94 | ₹722.50 |
| December 2014 | ₹701.25 | ₹764.25 |
| November 2014 | ₹680.10 | ₹741.20 |
| October 2014 | ₹706.35 | ₹769.80 |
| September 2014 | ₹619.54 | ₹675.20 |
| August 2014 | ₹473.72 | ₹519.75 |
| July 2014 | ₹478.73 | ₹525.25 |
| June 2014 | ₹433.66 | ₹475.80 |
| May 2014 | ₹368.36 | ₹404.15 |
| April 2014 | ₹291.84 | ₹320.20 |
| March 2014 | ₹291.57 | ₹319.90 |
| February 2014 | ₹216.15 | ₹237.15 |
| January 2014 | ₹215.46 | ₹236.40 |
| December 2013 | ₹216.65 | ₹237.70 |
| November 2013 | ₹217.15 | ₹238.25 |
| October 2013 | ₹229.18 | ₹251.45 |
| September 2013 | ₹215.19 | ₹236.10 |
| August 2013 | ₹229 | ₹251.25 |
| July 2013 | ₹229.57 | ₹254.10 |
| June 2013 | ₹257.62 | ₹285.15 |
| May 2013 | ₹249.67 | ₹276.35 |
| April 2013 | ₹270.14 | ₹299 |
| March 2013 | ₹270.14 | ₹299 |
| February 2013 | ₹262.01 | ₹290 |
| January 2013 | ₹262.41 | ₹292 |
| December 2012 | ₹296.56 | ₹330 |
| November 2012 | ₹298.27 | ₹331.90 |
| October 2012 | ₹295.89 | ₹329.25 |
| September 2012 | ₹345.99 | ₹385 |
| August 2012 | ₹311.08 | ₹346.15 |
| July 2012 | ₹314.54 | ₹350 |
| June 2012 | ₹356.27 | ₹398 |
| May 2012 | ₹365.27 | ₹408.05 |
| April 2012 | ₹413.07 | ₹461.45 |
| March 2012 | ₹457.88 | ₹511.50 |
| February 2012 | ₹453.18 | ₹506.25 |
| January 2012 | ₹435.90 | ₹486.95 |
| December 2011 | ₹309.99 | ₹346.30 |
| November 2011 | ₹380.40 | ₹427.30 |
| October 2011 | ₹473.61 | ₹532 |
| September 2011 | ₹477.13 | ₹535.95 |
| August 2011 | ₹439.78 | ₹494 |
| July 2011 | ₹433.64 | ₹487.10 |
| June 2011 | ₹345.06 | ₹390 |
| May 2011 | ₹322.06 | ₹364 |
| April 2011 | ₹327.37 | ₹370 |
| March 2011 | ₹316.75 | ₹358 |
| February 2011 | ₹235.44 | ₹266.10 |
| January 2011 | ₹229.11 | ₹260 |
| December 2010 | ₹191.31 | ₹217.10 |
| November 2010 | ₹159.72 | ₹181.25 |
| October 2010 | ₹162.14 | ₹184 |
| September 2010 | ₹173.29 | ₹196.65 |
| August 2010 | ₹180.47 | ₹204.80 |
| July 2010 | ₹176.24 | ₹200 |
| June 2010 | ₹135.05 | ₹154.75 |
| May 2010 | ₹133.08 | ₹152.50 |
| April 2010 | ₹144.95 | ₹166.10 |
| March 2010 | ₹122.83 | ₹140.75 |
| February 2010 | ₹127.15 | ₹145.70 |
| January 2010 | ₹136.97 | ₹157.95 |
| December 2009 | ₹113.16 | ₹130.50 |
| November 2009 | ₹114.38 | ₹131.90 |
| October 2009 | ₹120.51 | ₹140 |
| September 2009 | ₹138.59 | ₹161 |
| August 2009 | ₹128.26 | ₹149 |
| July 2009 | ₹127.32 | ₹147.90 |
| June 2009 | ₹107.60 | ₹125 |
| May 2009 | ₹135.03 | ₹161 |
| April 2009 | ₹65.42 | ₹78 |
| March 2009 | ₹54.10 | ₹64.50 |
| February 2009 | ₹46.13 | ₹55 |
| January 2009 | ₹52 | ₹62 |
| December 2008 | ₹52.80 | ₹62.95 |
| November 2008 | ₹52 | ₹62 |
| October 2008 | ₹67.94 | ₹81 |
| September 2008 | ₹126.60 | ₹150.95 |
| August 2008 | ₹171.93 | ₹206 |
| July 2008 | ₹159.29 | ₹190.85 |
| June 2008 | ₹153.53 | ₹183.95 |
| May 2008 | ₹165.25 | ₹198 |
| April 2008 | ₹175.23 | ₹209.95 |
| March 2008 | ₹151.79 | ₹182.80 |
| February 2008 | ₹204.68 | ₹246.50 |
| January 2008 | ₹232.49 | ₹560 |
| December 2007 | ₹288.45 | ₹697.75 |
| November 2007 | ₹281.11 | ₹680 |
| October 2007 | ₹243.91 | ₹590 |
| September 2007 | ₹245.95 | ₹594.95 |
| August 2007 | ₹261.45 | ₹633.45 |
| July 2007 | ₹276.10 | ₹668.95 |
| June 2007 | ₹284.79 | ₹690 |
| May 2007 | ₹252.80 | ₹612.50 |
| April 2007 | ₹258.78 | ₹627 |
| March 2007 | ₹231.13 | ₹560 |
| February 2007 | ₹244.68 | ₹595 |
| January 2007 | ₹291.56 | ₹709 |
| December 2006 | ₹250.41 | ₹608.95 |
| November 2006 | ₹274.70 | ₹668 |
| October 2006 | ₹278.79 | ₹680 |
| September 2006 | ₹235.74 | ₹575 |
| August 2006 | ₹211.77 | ₹518.55 |
| July 2006 | ₹156.82 | ₹384 |
| June 2006 | ₹153.22 | ₹375.20 |
| May 2006 | ₹184.59 | ₹452 |
| April 2006 | ₹276.94 | ₹678.15 |
| March 2006 | ₹193.98 | ₹475 |
| February 2006 | ₹165.37 | ₹404.95 |
| January 2006 | ₹165.64 | ₹405.60 |
| December 2005 | ₹138.85 | ₹340 |
| November 2005 | ₹136.85 | ₹335.10 |
| October 2005 | ₹138.89 | ₹340.10 |
| September 2005 | ₹782.05 | ₹1,915 |
| August 2005 | ₹737.13 | ₹1,805 |
| July 2005 | ₹607.88 | ₹1,488.50 |
| June 2005 | ₹351.31 | ₹860.25 |
| May 2005 | ₹365.50 | ₹895 |
| April 2005 | ₹277.70 | ₹680 |
| March 2005 | ₹190.82 | ₹467.25 |
| February 2005 | ₹154.02 | ₹377.15 |
| January 2005 | ₹111.08 | ₹272 |
| December 2004 | ₹108.75 | ₹266.30 |
| November 2004 | ₹114.02 | ₹279.20 |
| October 2004 | ₹81.68 | ₹200 |
| September 2004 | ₹69.42 | ₹170 |
| August 2004 | ₹62.50 | ₹153.05 |
| July 2004 | ₹58.40 | ₹143 |
| June 2004 | ₹54.70 | ₹133.95 |
| May 2004 | ₹52.27 | ₹128 |
| April 2004 | ₹64.12 | ₹157 |
| March 2004 | ₹63.28 | ₹154.95 |
| February 2004 | ₹66.97 | ₹164 |
| January 2004 | ₹66.97 | ₹164 |
| December 2003 | ₹66.57 | ₹163 |
| November 2003 | ₹47.37 | ₹116 |
| October 2003 | ₹43.72 | ₹107.05 |
| September 2003 | ₹42.12 | ₹103.15 |
| August 2003 | ₹36.75 | ₹90 |
| July 2003 | ₹32.26 | ₹79 |
| June 2003 | ₹33.45 | ₹81.90 |
| May 2003 | ₹29.40 | ₹72 |
| April 2003 | ₹26.95 | ₹66 |
| March 2003 | ₹24.91 | ₹61 |
| February 2003 | ₹28.57 | ₹69.95 |
| January 2003 | ₹27.77 | ₹68 |
| December 2002 | ₹28.38 | ₹69.50 |
| November 2002 | ₹28.53 | ₹69.85 |
| October 2002 | ₹27.28 | ₹66.80 |
| September 2002 | ₹25.71 | ₹62.95 |
| August 2002 | ₹27.42 | ₹67.15 |
| July 2002 | ₹26.34 | ₹64.50 |
| June 2002 | ₹23.03 | ₹56.40 |
| May 2002 | ₹19.50 | ₹47.75 |
| April 2002 | ₹25.12 | ₹61.50 |
| March 2002 | ₹15.52 | ₹38 |
| February 2002 | ₹15.74 | ₹38.55 |
| January 2002 | ₹15.93 | ₹39 |
| December 2001 | ₹15.52 | ₹38 |
| November 2001 | ₹16.99 | ₹41.60 |
| October 2001 | ₹14.29 | ₹35 |
| September 2001 | ₹13.56 | ₹33.20 |
| August 2001 | ₹14.68 | ₹35.95 |
| July 2001 | ₹14.09 | ₹34.50 |
| June 2001 | ₹14.21 | ₹34.80 |
| May 2001 | ₹17.66 | ₹43.25 |
| April 2001 | ₹14.70 | ₹36 |
| March 2001 | ₹15.36 | ₹37.60 |
| February 2001 | ₹19.79 | ₹48.45 |
| January 2001 | ₹23.28 | ₹57 |
| December 2000 | ₹23.52 | ₹57.60 |
| November 2000 | ₹23.40 | ₹57.30 |
| October 2000 | ₹22.87 | ₹56 |
| September 2000 | ₹25.12 | ₹61.50 |
| August 2000 | ₹27.57 | ₹67.50 |
| July 2000 | ₹26.44 | ₹64.75 |
| June 2000 | ₹27.18 | ₹66.55 |
| May 2000 | ₹27.77 | ₹68 |
| April 2000 | ₹31 | ₹75.90 |
| March 2000 | ₹42.78 | ₹104.75 |
| February 2000 | ₹39.92 | ₹97.75 |
| January 2000 | ₹58.87 | ₹144.15 |
| December 1999 | ₹29.34 | ₹71.85 |
| November 1999 | ₹31.06 | ₹76.05 |
| October 1999 | ₹30.08 | ₹73.65 |
| September 1999 | ₹26.03 | ₹63.75 |
| August 1999 | ₹32.14 | ₹78.70 |
| July 1999 | ₹20.83 | ₹51 |
| June 1999 | ₹22.26 | ₹54.50 |
| May 1999 | ₹22.46 | ₹55 |
| April 1999 | ₹21.24 | ₹52 |
| March 1999 | ₹23.48 | ₹57.50 |
| February 1999 | ₹20.32 | ₹49.75 |
| January 1999 | ₹21.03 | ₹51.50 |
| December 1998 | ₹17.30 | ₹42.35 |
| November 1998 | ₹17.83 | ₹43.65 |
| October 1998 | ₹17.97 | ₹44 |
| September 1998 | ₹21.24 | ₹52 |
| August 1998 | ₹21.64 | ₹53 |
| July 1998 | ₹18.87 | ₹46.20 |
| June 1998 | ₹18.38 | ₹45 |
| May 1998 | ₹22.05 | ₹54 |
| April 1998 | ₹25.73 | ₹63 |
| March 1998 | ₹14.48 | ₹35.45 |
| February 1998 | ₹13.58 | ₹33.25 |
| January 1998 | ₹13.89 | ₹34 |
| December 1997 | ₹14.42 | ₹35.30 |
| November 1997 | ₹10.68 | ₹26.15 |
| October 1997 | ₹10.72 | ₹26.25 |
| September 1997 | ₹12.29 | ₹30.10 |
| August 1997 | ₹14.50 | ₹35.50 |
| July 1997 | ₹18.85 | ₹46.15 |
| June 1997 | ₹17.50 | ₹42.85 |
| May 1997 | ₹16.34 | ₹40 |
| April 1997 | ₹19.30 | ₹47.25 |
| March 1997 | ₹18.66 | ₹45.70 |
| February 1997 | ₹18.85 | ₹46.15 |
| January 1997 | ₹18.38 | ₹45 |
| December 1996 | ₹18.56 | ₹45.45 |
| November 1996 | ₹15.42 | ₹37.75 |
| October 1996 | ₹17.36 | ₹42.50 |
| September 1996 | ₹19.40 | ₹47.50 |
| August 1996 | ₹24.61 | ₹60.25 |
| July 1996 | ₹27.57 | ₹67.50 |
| June 1996 | ₹33.39 | ₹81.75 |
| May 1996 | ₹27.87 | ₹68.25 |
| April 1996 | ₹30.98 | ₹75.85 |
| March 1996 | ₹34.71 | ₹85 |
| February 1996 | ₹30.63 | ₹75 |
| January 1996 | ₹22.87 | ₹56 |
| December 1995 | ₹27.91 | ₹68.35 |
| November 1995 | ₹29.61 | ₹72.50 |
| October 1995 | ₹32.67 | ₹80 |
| September 1995 | ₹34.51 | ₹84.50 |
| August 1995 | ₹32.67 | ₹80 |
| July 1995 | ₹39 | ₹95.50 |
| June 1995 | ₹34.71 | ₹85 |
| May 1995 | ₹39 | ₹95.50 |
| April 1995 | ₹40.02 | ₹98 |
| March 1995 | ₹38.39 | ₹94 |
| February 1995 | ₹32.67 | ₹80 |
| January 1995 | ₹40.02 | ₹98 |
| December 1994 | ₹44.11 | ₹108 |
GFLLIMITED.NS
Price: ₹48.15
52 week price:
Earnings Per Share: 0.11 INR
P/E Ratio: 401.45
Exchange: NSI
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 4.9 billion