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: 9.74 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 16-Jan-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 3.97 Barrier: 6.5; Drift%: -8.88
Basic Industry: Other Financial Services Total Equity: 27,125,767 Low52 Date: 03-Jun-2025 SHP: 45.67 / 0.0 / 0.01 / 54.3
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 9.74 / 3.99 Month: 6.95 / 6.08 Week: 6.74 / 6.03 Day: 6.0 / 5.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 6.00 6.00 5.65 5.97 5.69 0.34 16.19 2,720 388.57 0 0.00 0.00 2
2 26-Aug 6.03 6.03 5.90 5.95 5.96 -0.83 16.14 710 101.43 0 0.00 0.00 0
3 25-Aug 5.72 6.00 5.45 6.00 5.68 4.90 16.00 2,888 412.57 0 0.00 0.00 2
4 22-Aug 5.85 6.09 5.65 5.72 5.70 -3.05 15.52 1,313 187.57 0 0.00 0.00 1
5 21-Aug 5.85 6.15 5.70 5.90 5.94 -0.67 16.00 4,924 703.43 0 0.00 0.00 3
6 20-Aug 5.97 6.30 5.85 5.94 6.05 -1.00 16.11 2,950 421.43 0 0.00 0.00 2
7 19-Aug 6.11 6.38 5.81 6.00 5.99 -1.80 16.00 4,216 602.29 0 0.00 0.00 3
8 18-Aug 6.00 6.38 5.88 6.11 6.19 0.49 16.57 5,816 830.86 0 0.00 0.00 4
9 14-Aug 6.10 6.64 6.03 6.08 6.08 -4.25 16.49 511 73.00 0 0.00 0.00 0
10 13-Aug 6.60 6.74 6.27 6.35 6.36 -3.79 17.22 1,507 215.29 0 0.00 0.00 1
11 12-Aug 6.38 6.69 6.07 6.60 6.35 3.29 17.90 545 77.86 0 0.00 0.00 0
12 11-Aug 6.53 6.53 6.36 6.39 6.39 0.16 17.33 307 43.86 0 0.00 0.00 0
13 08-Aug 6.15 6.47 6.00 6.38 6.38 3.40 17.31 3,855 550.71 0 0.00 0.00 3
14 07-Aug 6.27 6.50 5.95 6.17 5.97 -1.59 16.74 1,086 155.14 0 0.00 0.00 1
15 06-Aug 6.00 6.27 5.68 6.27 6.06 4.85 17.01 3,200 457.14 0 0.00 0.00 2
16 05-Aug 6.00 6.15 5.98 5.98 6.00 0.50 16.22 781 111.57 0 0.00 0.00 1
17 04-Aug 6.21 6.50 5.89 5.95 6.05 -4.19 16.14 3,416 488.00 0 0.00 0.00 2
18 01-Aug 6.67 6.80 6.21 6.21 6.38 -5.05 16.85 969 138.43 0 0.00 0.00 1
19 31-Jul 6.42 6.69 6.09 6.54 6.33 1.87 17.74 713 101.86 0 0.00 0.00 0
20 30-Jul 6.18 6.42 6.13 6.42 6.20 0.00 17.41 262 37.43 0 0.00 0.00 0
21 29-Jul 6.61 6.89 6.31 6.42 6.68 -2.87 17.41 3,851 550.14 0 0.00 0.00 3
22 28-Jul 6.61 6.61 6.27 6.61 6.40 0.00 17.93 3,622 517.43 0 0.00 0.00 2
23 25-Jul 6.61 6.61 6.61 6.61 6.61 -2.07 17.93 700 100.00 0 0.00 0.00 0
24 24-Jul 6.85 6.85 6.75 6.75 6.75 -1.46 18.31 4,706 672.29 0 0.00 0.00 3
25 23-Jul 6.85 6.95 6.85 6.85 6.88 0.00 18.58 6,781 968.71 0 0.00 0.00 5
26 22-Jul 6.85 6.85 6.72 6.85 6.83 1.93 18.58 8,871 1,267.29 0 0.00 0.00 6
27 21-Jul 6.59 6.72 6.59 6.72 6.61 1.97 18.23 8,315 1,187.86 0 0.00 0.00 6
28 18-Jul 6.49 6.59 6.40 6.59 6.58 1.54 17.88 1,500 214.29 0 0.00 0.00 1
29 17-Jul 6.61 6.61 6.49 6.49 6.49 0.00 17.60 1,600 228.57 0 0.00 0.00 1
30 16-Jul 6.49 6.49 6.49 6.49 6.49 1.88 17.60 28 4.00 0 0.00 0.00 0
31 15-Jul 6.25 6.37 6.25 6.37 6.37 1.92 17.28 1,402 200.29 0 0.00 0.00 1
32 14-Jul 6.25 6.25 6.24 6.25 6.25 0.00 16.95 2,994 427.71 0 0.00 0.00 2
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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