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: 125.69 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 22-Oct-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 / 0.25 / 1.79 / 29.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 92.28 / 50.0 Month: 71.4 / 51.95 Week: 68.01 / 63.2 Day: 65.83 / 63.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 65.39 65.83 63.20 63.96 64.60 -1.05 702.60 40,435 2.19 17,512 1.72 0.11 5
2 10-Jul 64.99 65.55 64.28 64.64 64.82 0.12 710.07 38,680 2.10 25,329 2.49 0.16 8
3 09-Jul 63.91 66.01 63.81 64.56 64.87 1.02 709.19 59,760 3.24 34,563 3.40 0.22 11
4 08-Jul 65.49 65.49 63.34 63.91 63.96 -0.20 702.05 30,862 1.68 24,805 2.44 0.16 8
5 07-Jul 63.11 64.84 63.11 64.04 64.12 -1.23 703.48 21,541 1.17 12,040 1.18 0.08 4
6 04-Jul 65.00 65.87 64.00 64.84 64.95 -1.02 712.27 45,916 2.49 28,095 2.76 0.18 9
7 03-Jul 64.50 68.01 64.50 65.51 66.28 1.74 719.63 93,359 5.07 42,181 4.14 0.28 13
8 02-Jul 65.29 65.96 63.20 64.39 64.67 -1.68 707.32 66,024 3.58 44,059 4.33 0.28 14
9 01-Jul 66.38 66.99 64.30 65.49 65.86 -1.34 719.41 53,321 2.89 37,135 3.65 0.24 12
10 30-Jun 66.00 67.43 64.96 66.38 66.26 0.65 729.18 68,536 3.72 37,464 3.68 0.25 12
11 27-Jun 67.10 67.68 65.02 65.95 66.39 -0.59 724.46 48,021 2.61 24,858 2.44 0.17 8
12 26-Jun 66.00 67.80 64.96 66.34 66.14 1.53 728.74 67,878 3.68 43,142 4.24 0.29 13
13 25-Jun 62.15 67.20 61.67 65.34 64.96 5.95 717.76 103,209 5.60 54,253 5.33 0.35 17
14 24-Jun 62.00 63.36 61.10 61.67 62.19 1.53 677.44 34,582 1.88 17,621 1.73 0.11 5
15 23-Jun 61.29 62.00 59.31 60.74 61.01 -0.90 667.23 53,734 2.92 28,535 2.80 0.17 9
16 20-Jun 61.00 62.39 60.55 61.29 61.54 0.74 673.27 29,821 1.62 15,530 1.53 0.10 5
17 19-Jun 62.10 63.84 60.51 60.84 61.62 -3.44 668.33 75,740 4.11 41,663 4.09 0.26 13
18 18-Jun 64.80 64.80 62.50 63.01 63.27 -2.02 692.16 43,985 2.39 23,907 2.35 0.15 7
19 17-Jun 67.39 67.39 63.58 64.31 64.66 -1.30 706.45 52,127 2.83 28,716 2.82 0.19 9
20 16-Jun 64.70 65.97 63.63 65.16 64.59 -0.32 715.78 59,927 3.25 31,554 3.10 0.20 10
21 13-Jun 66.95 67.69 64.51 65.37 66.14 -3.81 718.09 70,515 3.83 30,092 2.96 0.20 9
22 12-Jun 68.80 70.63 67.26 67.96 69.30 -0.16 746.54 126,038 6.84 55,297 5.43 0.38 17
23 11-Jun 65.70 72.00 65.65 68.07 69.73 4.39 747.75 299,447 16.25 122,377 12.02 0.85 38
24 10-Jun 63.90 66.00 63.48 65.21 64.46 2.81 716.33 61,537 3.34 39,131 3.84 0.25 12
25 09-Jun 63.01 65.00 62.50 63.43 63.89 0.89 696.78 60,189 3.27 27,206 2.67 0.17 8
26 06-Jun 66.10 66.60 62.60 62.87 63.78 -2.28 690.63 161,909 8.79 97,329 9.56 0.62 30
27 05-Jun 64.00 65.33 64.00 64.34 64.57 0.89 706.77 70,890 3.85 42,259 4.15 0.27 13
28 04-Jun 61.90 65.76 61.05 63.77 64.00 4.61 700.51 198,306 10.76 81,973 8.05 0.00 26
29 03-Jun 63.20 65.46 60.00 60.96 62.08 -3.31 669.65 164,156 8.91 95,162 9.35 0.59 30
30 02-Jun 66.00 66.49 61.89 63.05 64.11 -3.98 692.60 155,415 8.44 90,636 8.91 0.58 28
31 30-May 68.99 69.15 65.01 65.66 66.28 -4.56 721.28 138,261 7.50 74,592 7.33 0.49 23
32 29-May 61.22 71.40 61.22 68.80 67.63 13.10 755.77 914,904 49.66 258,524 25.40 1.75 81
33 28-May 57.50 61.39 57.44 60.83 59.68 5.39 668.22 129,131 7.01 70,238 6.90 0.42 22
34 27-May 57.01 58.55 56.91 57.72 57.87 0.73 634.05 61,585 3.34 34,121 3.35 0.20 11
35 26-May 57.00 57.60 56.43 57.30 57.03 1.54 629.44 27,794 1.51 15,532 1.53 0.09 5
36 23-May 56.00 58.59 55.31 56.43 57.15 0.84 619.88 88,218 4.79 40,348 3.96 0.23 13
37 22-May 55.86 56.99 55.27 55.96 56.11 0.38 614.72 30,126 1.64 16,166 1.59 0.09 5
38 21-May 55.43 56.30 54.26 55.75 55.52 1.01 612.41 31,043 1.68 14,907 1.46 0.08 5
39 20-May 56.10 57.10 54.56 55.19 55.96 -1.85 606.26 63,416 3.44 42,738 4.20 0.24 13
40 19-May 56.99 59.00 55.99 56.23 57.12 0.57 617.69 152,403 8.27 90,445 8.89 0.52 28
41 16-May 54.69 57.51 54.26 55.91 55.88 3.58 614.17 148,524 8.06 94,291 9.26 0.53 29
42 15-May 53.82 54.53 53.65 53.98 54.12 1.18 592.97 54,567 2.96 37,532 3.69 0.20 12
43 14-May 54.75 54.88 52.82 53.35 53.72 -1.11 586.05 147,599 8.01 109,191 10.73 0.59 34
44 13-May 55.50 55.50 53.51 53.95 54.35 -0.99 592.64 69,053 3.75 52,885 5.20 0.29 17
45 12-May 54.80 57.69 54.01 54.49 55.06 3.30 598.57 98,765 5.36 54,605 5.37 0.30 17
46 09-May 52.10 52.99 51.95 52.75 52.44 -1.12 579.46 27,792 1.51 18,126 1.78 0.10 6
47 08-May 53.39 54.30 52.10 53.35 53.59 1.23 586.05 46,921 2.55 21,749 2.14 0.12 7
48 07-May 52.95 53.94 52.03 52.70 52.61 -0.47 578.91 27,285 1.48 17,363 1.71 0.09 5
49 06-May 53.55 54.45 52.56 52.95 53.51 -1.78 581.66 58,231 3.16 42,039 4.13 0.22 13
50 05-May 54.19 54.70 53.54 53.91 54.03 -0.06 592.20 39,746 2.16 28,186 2.77 0.15 9
51 02-May 54.01 55.75 53.67 53.94 54.08 0.13 592.53 35,325 1.92 22,212 2.18 0.12 7
52 30-Apr 55.62 55.63 53.59 53.87 54.45 -3.92 591.76 68,007 3.69 48,619 4.78 0.26 15
53 29-Apr 55.04 56.66 55.04 56.07 56.04 0.16 615.93 18,423 1.00 10,345 1.02 0.06 3
54 28-Apr 56.02 56.74 55.46 55.98 56.00 -0.09 614.94 22,449 1.22 10,456 1.03 0.00 3
55 25-Apr 58.80 58.80 55.46 56.03 56.38 -3.05 615.49 71,797 3.90 39,826 3.91 0.22 12
56 24-Apr 57.00 59.35 56.45 57.79 58.24 0.84 634.82 90,770 4.93 36,783 3.61 0.21 12
57 23-Apr 57.00 57.60 55.95 57.31 56.79 2.38 629.55 81,538 4.43 47,552 4.67 0.27 15
58 22-Apr 59.42 59.42 54.10 55.98 56.45 -4.32 614.94 273,996 14.87 137,501 13.51 0.78 43
59 21-Apr 58.10 59.42 56.60 58.51 58.04 2.72 642.73 74,867 4.06 36,507 3.59 0.21 11
60 17-Apr 57.00 57.00 56.03 56.96 56.80 0.12 625.71 42,636 2.31 27,095 2.66 0.15 8
61 16-Apr 55.58 57.00 55.27 56.89 56.29 2.80 624.94 64,571 3.50 36,673 3.60 0.21 11
62 15-Apr 54.05 55.55 54.05 55.34 54.96 3.27 607.91 42,093 2.28 22,729 2.23 0.12 7
63 11-Apr 52.67 55.65 52.15 53.59 53.62 2.49 588.69 36,682 1.99 16,025 1.57 0.09 5
64 09-Apr 53.08 53.08 51.56 52.29 52.27 -1.49 574.41 24,856 1.35 10,177 1.00 0.05 3
65 08-Apr 53.00 54.23 52.00 53.08 52.99 3.47 583.08 33,119 1.80 15,686 1.54 0.08 5
66 07-Apr 49.35 51.95 48.70 51.30 50.52 -5.11 563.53 66,341 3.60 29,207 2.87 0.15 9
67 04-Apr 56.45 56.45 53.41 54.06 54.28 -2.87 593.85 56,811 3.08 36,600 3.60 0.20 11

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    AHL    BFINVEST    BINANIIND    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com