Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GLFL, Gujarat Lease Financing Limited, INE540A01017, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 2 High52 Price: 10.25 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 3.97 Barrier: -; Drift%: -
Basic Industry: Other Financial Services Total Equity: 27,125,767 Low52 Date: 03-Jun-2025 SHP: 45.67 / 0.0 / 0.01 / 54.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 9.74 / 3.99 Month: 6.33 / 4.1 Week: 6.25 / 6.0 Day: 6.33 / 6.22 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 6.33 6.33 6.22 6.25 6.26 0.48 16.95 2,463 351.86 0 0.00 0.00 2
2 09-Jul 6.22 6.22 6.22 6.22 6.22 1.97 16.87 414 59.14 0 0.00 0.00 0
3 08-Jul 6.22 6.22 6.10 6.10 6.12 -1.93 16.55 2,307 329.57 0 0.00 0.00 2
4 07-Jul 6.20 6.23 6.20 6.22 6.23 0.32 16.87 160 22.86 0 0.00 0.00 0
5 04-Jul 6.20 6.20 6.08 6.20 6.16 0.00 16.82 7,490 1,070.00 0 0.00 0.00 5
6 03-Jul 6.25 6.25 6.20 6.20 6.25 -0.80 16.82 3,646 520.86 0 0.00 0.00 2
7 02-Jul 6.21 6.25 6.10 6.25 6.21 0.64 16.95 3,976 568.00 0 0.00 0.00 3
8 01-Jul 6.24 6.24 6.21 6.21 6.22 1.47 16.85 4,464 637.71 0 0.00 0.00 3
9 30-Jun 6.12 6.12 6.00 6.12 6.11 0.00 16.60 2,625 375.00 0 0.00 0.00 2
10 27-Jun 6.12 6.12 6.12 6.12 6.12 0.00 16.60 244 34.86 0 0.00 0.00 0
11 26-Jun 6.16 6.16 6.12 6.12 6.12 -2.08 16.60 9,572 1,367.43 0 0.00 0.00 6
12 25-Jun 6.46 6.46 6.25 6.25 6.41 -1.42 16.95 4,718 674.00 0 0.00 0.00 3
13 24-Jun 6.34 6.34 6.34 6.34 6.34 1.93 17.20 11,487 1,641.00 0 0.00 0.00 8
14 23-Jun 6.22 6.22 6.22 6.22 6.22 1.97 16.87 12,314 1,759.14 0 0.00 0.00 8
15 20-Jun 6.10 6.10 6.10 6.10 6.10 1.84 16.55 11 1.57 0 0.00 0.00 0
16 19-Jun 6.02 6.02 5.99 5.99 6.00 1.35 16.25 1,270 181.43 0 0.00 0.00 1
17 18-Jun 5.91 5.91 5.91 5.91 5.91 4.97 16.03 1,405 200.71 0 0.00 0.00 1
18 17-Jun 5.63 5.63 5.63 5.63 5.63 4.84 15.27 634 90.57 0 0.00 0.00 0
19 16-Jun 5.37 5.37 5.37 5.37 5.37 4.88 14.57 1,880 268.57 0 0.00 0.00 1
20 13-Jun 5.12 5.12 5.12 5.12 5.12 4.92 13.89 127 18.14 0 0.00 0.00 0
21 12-Jun 4.88 4.88 4.88 4.88 4.88 4.95 13.24 253 36.14 0 0.00 0.00 0
22 11-Jun 4.65 4.65 4.65 4.65 4.65 4.97 12.61 7,994 1,142.00 0 0.00 0.00 5
23 10-Jun 4.43 4.43 4.43 4.43 4.43 4.98 12.02 6 0.86 6 6.00 0.00 0
24 06-Jun 4.56 4.56 4.22 4.22 4.53 -2.99 11.45 2,097 299.57 0 0.00 0.00 1
25 05-Jun 4.32 4.38 4.15 4.35 4.32 0.93 11.80 4,349 621.29 0 0.00 0.00 3
26 04-Jun 4.10 4.31 4.10 4.31 4.28 4.87 11.69 1,001 143.00 0 0.00 0.00 1
27 03-Jun 3.97 4.11 3.97 4.11 3.99 1.48 11.15 131 18.71 0 0.00 0.00 0
28 02-Jun 4.05 4.16 4.04 4.05 4.06 -2.64 10.99 12,783 1,826.14 0 0.00 0.00 9
29 30-May 4.30 4.30 4.16 4.16 4.17 -3.93 11.28 2,713 387.57 0 0.00 0.00 2
30 29-May 4.27 4.33 4.27 4.33 4.30 1.17 11.75 1,566 223.71 0 0.00 0.00 1
31 28-May 4.16 4.28 4.16 4.28 4.17 0.00 11.61 423 60.43 0 0.00 0.00 0
32 27-May 4.51 4.51 4.25 4.28 4.30 -4.04 11.61 1,991 284.43 0 0.00 0.00 1
33 26-May 4.51 4.51 4.37 4.46 4.47 0.00 12.10 350 50.00 0 0.00 0.00 0
34 23-May 4.75 4.75 4.42 4.46 4.46 -1.55 12.10 7,300 1,042.86 0 0.00 0.00 5
35 22-May 4.53 4.53 4.53 4.53 4.53 4.86 12.29 150 21.43 0 0.00 0.00 0
36 21-May 4.32 4.32 4.10 4.32 4.25 0.00 11.72 2,449 349.86 0 0.00 0.00 2
37 20-May 4.32 4.32 4.32 4.32 4.32 0.23 11.72 563 80.43 0 0.00 0.00 0
38 19-May 4.71 4.71 4.26 4.31 4.36 -4.01 11.69 603 86.14 0 0.00 0.00 0
39 16-May 4.49 4.49 4.49 4.49 4.49 0.00 12.18 55 7.86 0 0.00 0.00 0
40 14-May 4.60 4.60 4.49 4.49 4.50 -4.87 12.18 360 51.43 0 0.00 0.00 0
41 13-May 4.72 4.72 4.72 4.72 4.72 -5.03 12.80 700 100.00 0 0.00 0.00 0
42 12-May 4.97 4.97 4.97 4.97 4.97 0.00 13.48 510 72.86 0 0.00 0.00 0
43 09-May 5.13 5.13 4.97 4.97 5.13 -3.12 13.48 201 28.71 0 0.00 0.00 0
44 08-May 5.13 5.13 5.13 5.13 5.13 -5.18 13.92 314 44.86 0 0.00 0.00 0
45 07-May 5.41 5.41 5.41 5.41 5.41 -5.09 14.68 300 42.86 0 0.00 0.00 0
46 06-May 5.71 5.71 5.70 5.70 5.71 -5.16 15.46 2,807 401.00 0 0.00 0.00 2
47 05-May 6.03 6.03 6.01 6.01 6.02 -5.06 16.30 2,565 366.43 0 0.00 0.00 2
48 02-May 6.03 6.33 6.03 6.33 6.09 4.98 17.17 250 35.71 0 0.00 0.00 0
49 29-Apr 6.03 6.03 6.03 6.03 6.03 -5.04 16.36 491 70.14 0 0.00 0.00 0
50 28-Apr 6.69 6.99 6.32 6.35 6.33 -4.65 17.22 2,796 399.43 0 0.00 0.00 2
51 25-Apr 6.66 6.66 6.66 6.66 6.66 -5.13 18.07 513 73.29 0 0.00 0.00 0
52 24-Apr 7.57 7.57 6.91 7.02 7.31 -2.64 19.04 16,751 2,393.00 15,133 15,133.00 0.01 10
53 23-Apr 6.97 7.30 6.97 7.21 7.24 3.59 19.56 13,895 1,985.00 8,755 8,755.00 0.01 6
54 22-Apr 6.63 6.96 6.63 6.96 6.95 4.98 18.88 4,625 660.71 4,625 4,625.00 0.00 3
55 21-Apr 6.63 6.63 6.63 6.63 6.63 4.91 17.98 1,152 164.57 1,152 1,152.00 0.00 1
56 17-Apr 6.32 6.32 6.32 6.32 6.32 4.98 17.14 1,114 159.14 1,114 1,114.00 0.00 1
57 16-Apr 6.02 6.02 6.02 6.02 6.02 4.88 16.33 386 55.14 386 386.00 0.00 0
58 15-Apr 5.74 5.74 5.74 5.74 5.74 4.94 15.57 350 50.00 350 350.00 0.00 0
59 11-Apr 5.01 5.47 5.00 5.47 5.18 4.99 14.84 1,693 241.86 0 0.00 0.00 1
60 09-Apr 5.21 5.21 5.21 5.21 5.21 4.83 14.13 858 122.57 0 0.00 0.00 1
61 08-Apr 4.98 4.98 4.97 4.97 4.98 -5.15 13.48 1,513 216.14 0 0.00 0.00 1
62 07-Apr 5.23 5.24 5.23 5.24 5.23 -4.90 14.21 23,980 3,425.71 0 0.00 0.00 16
63 04-Apr 5.50 5.51 5.50 5.51 5.51 2.80 14.95 360 51.43 0 0.00 0.00 0
64 03-Apr 5.36 5.36 5.36 5.36 5.36 4.89 14.54 1,500 214.29 0 0.00 0.00 1
65 02-Apr 5.11 5.11 5.11 5.11 5.11 0.00 13.86 17,036 2,433.71 0 0.00 0.00 12
66 01-Apr 4.87 5.11 4.87 5.11 4.88 4.93 13.86 2,851 407.29 0 0.00 0.00 2
67 28-Mar 4.87 4.87 4.87 4.87 4.87 0.00 13.21 1,630 232.86 0 0.00 0.00 1

Similar Stocks: DHANI    CRISIL    CENTRUM    DELPHIFX    GATECH    GLFL    KEYFINSERV    MAHAPEXLTD    NDLVENTURE    PRIMESECU    RELIABLE    THEINVEST    WEALTH    BEACON    MYMUDRA    RNFI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com