Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GFLLIMITED, GFL Limited, INE538A01037, Listing: 25-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 114.9 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 12-Nov-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: Low52 Price: 48.7 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 109,850,000 Low52 Date: 07-Apr-2025 SHP: 68.72 / 0.23 / 1.39 / 29.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 92.28 / 50.0 Month: 68.76 / 58.5 Week: 75.5 / 63.0 Day: 61.3 / 57.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 61.00 61.30 57.15 61.11 60.26 2.07 671.29 37,437 2.14 0 0.00 0.00 11
2 11-Nov 61.50 61.80 59.51 59.87 60.13 -2.03 657.67 60,256 3.44 0 0.00 0.00 19
3 10-Nov 61.98 61.98 60.70 61.11 61.28 -1.29 671.29 44,990 2.57 0 0.00 0.00 14
4 07-Nov 61.20 62.00 59.51 61.91 61.32 1.23 680.08 74,153 4.23 0 0.00 0.00 23
5 06-Nov 63.49 63.49 60.20 61.16 62.04 -1.88 671.84 116,735 6.66 0 0.00 0.00 36
6 04-Nov 62.90 63.95 62.00 62.33 63.09 -0.16 684.70 64,731 3.69 0 0.00 0.00 20
7 03-Nov 63.10 64.40 62.10 62.43 63.16 -2.48 685.79 94,932 5.42 0 0.00 0.00 29
8 31-Oct 64.00 65.93 63.00 64.02 64.13 -1.64 703.26 57,278 3.27 0 0.00 0.00 18
9 30-Oct 68.00 69.00 63.90 65.09 65.18 -2.89 715.01 89,053 5.08 0 0.00 0.00 27
10 29-Oct 69.90 70.39 66.40 67.03 67.04 -3.48 736.32 138,914 7.93 0 0.00 0.00 43
11 28-Oct 74.50 75.41 68.52 69.45 71.28 -6.75 762.91 356,707 20.36 227,224 227,224.00 1.62 70
12 27-Oct 74.00 75.50 73.32 74.48 74.62 1.64 818.16 300,932 17.18 171,279 171,279.00 1.28 53
13 24-Oct 75.90 75.91 72.50 73.28 73.85 -1.98 804.98 283,940 16.21 159,153 159,153.00 1.18 49
14 23-Oct 78.00 78.80 73.99 74.76 75.74 -3.07 821.24 653,066 37.28 308,214 308,214.00 2.33 95
15 21-Oct 72.17 81.00 72.17 77.13 76.90 9.23 847.27 1,080,049 61.65 360,308 360,308.00 2.77 111
16 20-Oct 65.80 74.40 63.92 70.61 70.15 10.60 775.65 1,573,313 89.81 524,654 524,654.00 3.68 162
17 17-Oct 68.00 72.58 63.10 63.84 67.71 5.54 701.28 2,550,244 145.57 1,142,979 1,142,979.00 7.74 352
18 16-Oct 60.55 62.99 59.72 60.49 61.10 1.84 664.48 67,813 3.87 31,199 31,199.00 0.19 10
19 15-Oct 58.50 60.62 58.26 59.40 59.42 0.61 652.51 35,241 2.01 24,242 24,242.00 0.14 7
20 14-Oct 60.00 61.07 58.40 59.04 59.64 -1.98 648.55 42,070 2.40 31,931 31,931.00 0.19 10
21 13-Oct 61.93 61.93 59.96 60.23 60.54 -1.02 661.63 27,883 1.59 19,229 19,229.00 0.12 6
22 10-Oct 61.80 62.00 60.50 60.85 61.22 0.10 668.44 35,479 2.03 20,515 20,515.00 0.13 6
23 09-Oct 61.27 61.99 60.50 60.79 61.07 -0.78 667.78 17,518 1.00 10,824 10,824.00 0.07 3
24 08-Oct 62.10 62.10 60.61 61.27 61.32 0.97 673.05 22,348 1.28 16,492 16,492.00 0.10 5
25 07-Oct 61.41 62.90 59.10 60.68 60.87 -1.49 666.57 42,701 2.44 26,865 26,865.00 0.16 8
26 06-Oct 62.59 63.25 61.42 61.60 62.03 -1.22 676.68 32,883 1.88 27,475 27,475.00 0.17 8
27 03-Oct 62.35 64.69 61.35 62.36 62.60 0.99 685.02 59,328 3.39 41,206 41,206.00 0.26 13
28 01-Oct 61.11 62.59 61.11 61.75 61.83 1.05 678.32 25,091 1.43 17,357 17,357.00 0.11 5
29 30-Sep 60.70 62.00 60.32 61.11 60.98 0.68 671.29 29,414 1.68 22,920 22,920.00 0.14 7
30 29-Sep 61.20 61.90 60.25 60.70 61.12 -0.82 666.79 21,019 1.20 14,454 14,454.00 0.09 4
31 26-Sep 62.60 63.00 61.10 61.20 61.63 -2.19 672.28 45,714 2.61 33,031 33,031.00 0.20 10
32 25-Sep 62.00 68.76 62.00 62.57 64.96 0.84 687.33 207,344 11.84 79,545 79,545.00 0.52 25
33 24-Sep 61.90 62.50 60.75 62.05 61.76 1.16 681.62 36,877 2.10 27,408 27,408.00 0.17 8
34 23-Sep 61.22 62.50 61.01 61.34 61.91 -0.08 673.82 50,776 2.90 31,315 31,315.00 0.19 10
35 22-Sep 60.39 62.28 60.39 61.39 61.55 1.66 674.37 37,533 2.14 25,175 25,175.00 0.15 8
36 19-Sep 61.20 62.30 60.01 60.39 60.98 -1.31 663.38 71,923 4.11 55,014 55,014.00 0.34 17
37 18-Sep 61.19 61.73 60.50 61.19 61.07 0.02 672.17 59,461 3.39 46,826 46,826.00 0.29 14
38 17-Sep 62.35 62.70 60.60 61.18 61.77 -0.70 672.06 39,242 2.24 26,413 26,413.00 0.16 8
39 16-Sep 61.29 62.79 60.26 61.61 61.63 0.52 676.79 39,246 2.24 26,135 26,135.00 0.16 8
40 15-Sep 60.21 61.95 60.00 61.29 61.02 0.74 673.27 70,655 4.03 46,589 46,589.00 0.28 14
41 12-Sep 61.25 62.65 60.70 60.84 61.43 -0.64 668.33 40,087 2.29 22,887 22,887.00 0.14 7
42 11-Sep 61.00 61.99 60.68 61.23 61.58 0.05 672.61 29,563 1.69 18,355 18,355.00 0.11 6
43 10-Sep 60.44 61.80 59.99 61.20 60.69 1.73 672.28 47,580 2.72 37,453 37,453.00 0.23 12
44 09-Sep 60.50 60.50 58.96 60.16 60.06 1.55 660.86 22,912 1.31 16,443 16,443.00 0.10 5
45 08-Sep 61.03 61.03 58.50 59.24 59.81 -0.99 650.75 45,292 2.59 25,481 25,481.00 0.15 8
46 05-Sep 59.80 61.52 59.66 59.83 60.22 0.18 657.23 33,007 1.88 23,472 23,472.00 0.14 7
47 04-Sep 61.49 62.80 59.30 59.72 60.45 -1.03 656.02 44,743 2.55 29,864 29,864.00 0.18 9
48 03-Sep 61.81 61.81 60.10 60.34 60.80 -0.23 662.83 33,104 1.89 23,196 23,196.00 0.14 7
49 02-Sep 60.40 61.90 59.57 60.48 60.97 0.12 664.37 65,218 3.72 42,039 42,039.00 0.26 13
50 01-Sep 61.00 61.99 60.00 60.41 60.82 1.50 663.60 34,090 1.95 17,499 17,499.00 0.11 5
51 29-Aug 61.00 61.00 58.90 59.52 60.01 0.29 653.83 38,653 2.21 21,081 21,081.00 0.13 6
52 28-Aug 60.51 60.66 59.00 59.35 59.71 -1.87 651.96 44,119 2.52 32,428 32,428.00 0.19 10
53 26-Aug 61.63 62.04 60.10 60.48 60.78 -1.74 664.37 21,840 1.25 18,280 18,280.00 0.11 6
54 25-Aug 61.75 62.25 61.44 61.55 61.65 -0.42 676.13 27,354 1.56 18,566 18,566.00 0.11 6
55 22-Aug 62.50 63.00 61.01 61.81 62.30 -0.85 678.98 19,782 1.13 12,539 12,539.00 0.08 4
56 21-Aug 63.00 63.85 62.16 62.34 62.84 0.03 684.80 37,025 2.11 22,833 22,833.00 0.14 7
57 20-Aug 63.19 63.19 61.16 62.32 62.44 0.27 684.59 81,888 4.67 54,892 54,892.00 0.34 17
58 19-Aug 62.00 62.29 61.29 62.15 62.01 2.57 682.72 35,262 2.01 25,119 25,119.00 0.16 8
59 18-Aug 61.25 61.90 60.11 60.59 61.05 0.22 665.58 36,209 2.07 22,744 22,744.00 0.14 7
60 14-Aug 62.50 62.50 59.98 60.46 60.54 -1.43 664.15 41,779 2.38 25,985 25,985.00 0.16 8
61 13-Aug 63.09 63.09 61.25 61.34 61.89 -0.82 673.82 23,751 1.36 18,229 18,229.00 0.11 6
62 12-Aug 62.49 62.91 61.62 61.85 62.19 -0.24 679.42 24,877 1.42 19,423 19,423.00 0.12 6
63 11-Aug 61.55 63.40 61.50 62.00 62.21 -0.35 681.00 42,507 2.43 29,094 29,094.00 0.18 9
64 08-Aug 61.50 64.00 61.50 62.22 62.87 -0.08 683.49 25,447 1.45 14,756 14,756.00 0.09 5
65 07-Aug 62.12 63.69 61.71 62.27 62.74 0.71 684.04 34,529 1.97 21,192 21,192.00 0.13 7
66 06-Aug 62.80 63.10 60.80 61.83 62.04 -0.77 679.20 28,071 1.60 14,912 14,912.00 0.09 5
67 05-Aug 62.35 63.90 62.20 62.31 62.84 -0.06 684.48 25,521 1.46 15,196 15,196.00 0.10 5

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    BFINVEST    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL    AFSL    BILVYAPAR   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com