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: 9.34 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 03-Nov-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 3.66 Barrier: 3.85; Drift%: 3.75
Basic Industry: Other Financial Services Total Equity: 27,125,767 Low52 Date: 06-Apr-2026 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: 7.61 / 5.68 Week: 6.96 / 5.57 Day: 4.0 / 3.73 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 3.73 4.00 3.73 4.00 3.76 2.30 10.00 1,768 16.22 0 0.00 0.00 1
2 06-Apr 3.85 3.91 3.66 3.91 3.74 1.56 10.61 2,055 18.85 0 0.00 0.00 1
3 02-Apr 3.85 3.85 3.85 3.85 3.85 0.00 10.44 233 2.14 0 0.00 0.00 0
4 01-Apr 3.77 3.85 3.77 3.85 3.79 -2.78 10.44 1,346 12.35 0 0.00 0.00 1
5 30-Mar 3.80 3.96 3.79 3.96 3.79 0.00 10.74 1,007 9.24 0 0.00 0.00 1
6 27-Mar 4.07 4.10 3.89 3.96 3.90 -2.70 10.74 7,410 67.98 0 0.00 0.00 5
7 25-Mar 3.93 4.10 3.93 4.07 4.08 4.09 11.04 6,232 57.17 0 0.00 0.00 4
8 24-Mar 3.95 3.95 3.91 3.91 3.92 -3.93 10.61 5,477 50.25 0 0.00 0.00 4
9 23-Mar 4.07 4.07 4.05 4.07 4.07 -4.46 11.04 9,078 83.28 0 0.00 0.00 6
10 20-Mar 4.39 4.39 4.26 4.26 4.37 -2.96 11.56 33,572 308.00 0 0.00 0.00 23
11 19-Mar 4.39 4.39 4.39 4.39 4.39 0.00 11.91 200 1.83 0 0.00 0.00 0
12 18-Mar 4.27 4.50 4.27 4.39 4.47 2.33 11.91 6,519 59.81 0 0.00 0.00 4
13 17-Mar 4.37 4.37 4.22 4.29 4.29 -1.83 11.64 1,937 17.77 0 0.00 0.00 1
14 16-Mar 4.16 4.52 4.16 4.37 4.27 1.39 11.85 4,637 42.54 0 0.00 0.00 3
15 13-Mar 4.48 4.48 4.31 4.31 4.32 -3.79 11.69 2,425 22.25 0 0.00 0.00 2
16 12-Mar 4.48 4.48 4.48 4.48 4.48 4.92 12.15 363 3.33 0 0.00 0.00 0
17 11-Mar 4.42 4.42 4.27 4.27 4.30 -3.39 11.58 1,202 11.03 0 0.00 0.00 1
18 10-Mar 4.47 4.49 4.33 4.42 4.36 -1.56 11.99 7,394 67.83 0 0.00 0.00 5
19 09-Mar 4.71 4.75 4.49 4.49 4.59 -4.67 12.18 21,923 201.13 0 0.00 0.00 15
20 06-Mar 4.77 4.77 4.71 4.71 4.73 -1.67 12.78 671 6.16 0 0.00 0.00 0
21 05-Mar 4.81 4.81 4.79 4.79 4.79 -4.96 12.99 2,066 18.95 0 0.00 0.00 1
22 04-Mar 5.19 5.19 5.04 5.04 5.06 -4.91 13.67 887 8.14 0 0.00 0.00 1
23 02-Mar 5.30 5.30 5.30 5.30 5.30 -4.85 14.38 509 4.67 0 0.00 0.00 0
24 27-Feb 5.57 5.57 5.57 5.57 5.57 -4.95 15.11 1,060 9.72 0 0.00 0.00 1
25 26-Feb 5.86 5.86 5.86 5.86 5.86 -4.87 15.90 950 8.72 0 0.00 0.00 1
26 25-Feb 6.45 6.45 6.16 6.16 6.18 -4.94 16.71 108 0.99 0 0.00 0.00 0
27 24-Feb 6.51 6.51 6.29 6.48 6.37 -2.11 17.58 2,380 21.83 2,380 2,380.00 0.00 2
28 23-Feb 6.65 6.96 6.62 6.62 6.68 -4.89 17.96 9,554 87.65 9,246 9,246.00 0.01 6
29 20-Feb 7.45 7.45 6.96 6.96 7.00 -4.92 18.88 6,064 55.63 5,988 5,988.00 0.00 4
30 19-Feb 7.35 7.35 7.16 7.32 7.31 4.57 19.86 48,382 443.87 36,471 36,471.00 0.03 25
31 18-Feb 6.70 7.00 6.70 7.00 6.97 4.95 18.00 10,644 97.65 10,641 10,641.00 0.01 7
32 17-Feb 6.67 6.67 6.67 6.67 6.67 4.87 18.09 2,163 19.84 2,163 2,163.00 0.00 1
33 16-Feb 6.36 6.36 6.36 6.36 6.36 4.95 17.25 4,191 38.45 4,191 4,191.00 0.00 3
34 13-Feb 6.06 6.06 5.82 6.06 6.04 4.84 16.44 6,846 62.81 6,292 6,292.00 0.00 4
35 12-Feb 5.78 5.78 5.78 5.78 5.78 4.90 15.68 762 6.99 762 762.00 0.00 1
36 11-Feb 5.51 5.51 5.51 5.51 5.51 4.95 14.95 2,450 22.48 2,450 2,450.00 0.00 2
37 10-Feb 5.25 5.25 5.25 5.25 5.25 5.00 14.24 3,040 27.89 3,040 3,040.00 0.00 2
38 09-Feb 5.00 5.00 5.00 5.00 5.00 4.82 13.00 728 6.68 728 728.00 0.00 0
39 06-Feb 4.55 4.77 4.55 4.77 4.77 4.84 12.94 3,232 29.65 0 0.00 0.00 2
40 05-Feb 4.34 4.55 4.34 4.55 4.54 4.84 12.34 1,490 13.67 0 0.00 0.00 1
41 04-Feb 4.12 4.34 4.12 4.34 4.33 4.83 11.77 577 5.29 0 0.00 0.00 0
42 03-Feb 4.46 4.46 4.10 4.14 4.19 -2.59 11.23 6,399 58.71 0 0.00 0.00 4
43 02-Feb 4.38 4.48 4.19 4.25 4.28 -3.41 11.53 6,217 57.04 0 0.00 0.00 4
44 01-Feb 4.26 4.40 4.26 4.40 4.37 -0.90 11.94 1,339 12.28 0 0.00 0.00 1
45 30-Jan 4.85 4.85 4.43 4.44 4.48 -4.10 12.04 7,117 65.29 0 0.00 0.00 5
46 29-Jan 4.48 4.70 4.29 4.63 4.33 3.35 12.56 13,928 127.78 0 0.00 0.00 9
47 28-Jan 4.72 4.90 4.44 4.48 4.46 -4.07 12.15 46,498 426.59 0 0.00 0.00 32
48 27-Jan 4.42 4.73 4.30 4.67 4.34 3.55 12.67 13,842 126.99 0 0.00 0.00 9
49 23-Jan 4.72 4.72 4.51 4.51 4.58 -4.45 12.23 3,101 28.45 0 0.00 0.00 2
50 22-Jan 4.31 4.72 4.31 4.72 4.66 4.89 12.80 1,264 11.60 0 0.00 0.00 1
51 21-Jan 4.50 4.51 4.50 4.50 4.50 -4.86 12.21 2,052 18.83 0 0.00 0.00 1
52 20-Jan 4.75 4.75 4.70 4.73 4.71 -4.25 12.83 5,249 48.16 0 0.00 0.00 4
53 19-Jan 5.01 5.05 4.94 4.94 4.95 -5.00 13.40 3,397 31.17 0 0.00 0.00 2
54 16-Jan 5.48 5.48 5.20 5.20 5.22 -4.06 14.11 2,157 19.79 0 0.00 0.00 1
55 14-Jan 5.40 5.67 5.15 5.42 5.32 0.37 14.70 917 8.41 0 0.00 0.00 1
56 13-Jan 5.15 5.40 4.90 5.40 5.11 4.85 14.65 6,453 59.20 0 0.00 0.00 4
57 12-Jan 5.20 5.20 5.15 5.15 5.16 -4.98 13.97 1,688 15.49 0 0.00 0.00 1
58 05-Jan 5.68 5.68 5.40 5.42 5.43 -4.58 14.70 5,160 47.34 0 0.00 0.00 4
59 29-Dec 5.68 5.68 5.68 5.68 5.68 -4.86 15.41 2,290 21.01 0 0.00 0.00 2
60 22-Dec 5.97 5.97 5.97 5.97 5.97 -4.94 16.19 1,234 11.32 0 0.00 0.00 1
61 12-Dec 6.61 6.61 6.28 6.28 6.39 -4.99 17.03 1,500 13.76 0 0.00 0.00 1
62 11-Dec 6.33 6.98 6.32 6.61 6.62 -0.60 17.93 7,467 68.50 0 0.00 0.00 5
63 10-Dec 6.65 7.35 6.65 6.65 6.66 -5.00 18.04 5,100 46.79 0 0.00 0.00 3
64 08-Dec 6.85 7.05 6.85 7.00 7.00 -3.05 18.00 4,111 37.72 0 0.00 0.00 3
65 01-Dec 7.61 7.61 7.22 7.22 7.29 -5.12 19.58 3,626 33.27 0 0.00 0.00 2
66 17-Nov 7.61 7.61 7.61 7.61 7.61 -5.11 20.64 16,716 153.36 0 0.00 0.00 11
67 10-Nov 8.40 8.40 8.02 8.02 8.18 -5.09 21.75 1,200 11.01 0 0.00 0.00 1

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com