GFL share price history

NSE: GFLLIMITEDBSE: 500173FinanceSmall Cap

GFL Limited · Formerly Gujarat Fluorochemicals · Face value ₹1 · Listed Jan 1989 on BSE, May 1995 on NSE

₹52.19₹0.52 (0.99%)BSE ₹52.71

Share price at the NSE close on 28 Oct 2026. Previous close ₹52.71.

28 Oct: open ₹52.97, high ₹53.92, low ₹51.25

52-week range of traded prices to 28 Oct 2026

₹37.25Low, 30 Mar 2026₹75.41High, 28 Oct 2025

Market cap: ₹573 Cr1,830th largest listed
P/E: 9.46
P/B: 0.22
Dividend yield: Nonein the last 12 months
ROE: 2.4%
ROCE: 0.1%
Debt to equity: 0.00
Volume, NSE: 1,11,31943.4% delivered

GFL share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

GFL's share price is on record from 2 Jan 2007, when it closed at ₹302.38, to 28 Oct 2026. Its highest close was ₹1,117.95 on 10 Jun 2019 and its lowest ₹37.54 on 30 Mar 2026, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	52.19	−11.2%	62.81	37.54	58.76	63.99	37.25	1,64,47,468
2025	58.76	−32.4%	90.32	51.10	87.25	92.28	48.70	2,41,91,626
2024	86.97	−10.5%	119.34	66.65	99.45	125.69	66.00	5,69,99,808
2023	97.20	+47.7%	108.95	47.60	67.90	118.45	45.35	4,79,97,480
2022	65.80	−9.2%	86.50	59.55	73.25	94.30	59.00	3,19,82,192
2021Demerger	72.50	−19.4%	108.35	62.15	91.40	118.00	60.50	4,79,96,196
2020	89.95	+4.8%	155.75	70.85	87.00	163.50	67.75	1,66,31,830
2019Demerger	85.85	−90.6%	1,117.95	40.80	904.40	1,144.00	39.95	2,03,33,478
2018	908.85	−0.3%	927.75	734.35	917.00	959.90	720.55	1,88,41,718
2017	911.30	+95.9%	929.80	467.75	469.95	959.70	465.00	2,46,98,129
2016	465.15	−14.2%	640.65	412.25	542.45	666.00	400.00	1,27,63,692
2015	541.85	−29.1%	786.95	541.85	776.65	807.00	532.55	1,49,87,330
2014	764.25	+221.5%	798.05	225.25	241.60	816.00	221.00	1,84,69,295
2013	237.70	−28.6%	351.80	193.95	336.70	364.90	189.05	1,70,43,312
2012	333.00	−3.6%	527.90	306.55	350.00	542.10	303.00	2,99,76,006
2011	345.45	+58.6%	550.90	221.70	220.70	602.00	216.20	3,14,19,946
2010	217.75	+66.8%	227.05	131.85	131.50	231.00	122.80	3,19,90,130
2009	130.55	+106.6%	165.00	52.05	64.00	173.55	49.25	1,56,73,429
2008	63.20	−81.8%	357.95	57.25	352.50	365.00	53.00	1,15,15,421
2007	347.60	–	381.78	260.35	309.45	400.00	251.43	76,96,470

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 26 Mar 2021 reinvested, the change in 2021 is +2.7%. With the demerger of 6 Aug 2019 reinvested, the change in 2019 is −17.6%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	52.19	−5.0%	54.20	62.80	51.20	15,80,589
Sep 2026	54.94	+1.4%	53.80	63.99	53.49	25,73,931
Aug 2026	54.17	+16.1%	47.50	58.05	47.00	25,69,013
Jul 2026	46.64	+1.4%	46.91	48.81	43.93	9,03,057
Jun 2026	45.99	−2.0%	47.30	49.75	44.31	9,99,324
May 2026	46.94	−3.4%	48.00	53.00	43.00	12,00,476
Apr 2026	48.58	+29.4%	41.00	49.96	38.21	13,56,763
Mar 2026	37.54	−17.9%	43.72	47.90	37.25	26,98,145
Feb 2026	45.73	−5.3%	48.55	51.54	45.00	14,70,518
Jan 2026	48.31	−17.8%	58.76	59.90	47.35	10,95,652
Dec 2025	58.76	−4.5%	61.00	61.99	56.46	9,33,642
Nov 2025	61.54	−3.9%	63.10	64.40	57.15	10,44,626
Oct 2025	64.02	+4.8%	61.11	81.00	58.26	74,91,851
Sep 2025	61.11	+2.7%	61.00	68.76	58.50	11,04,800
Aug 2025	59.52	−2.7%	61.29	65.75	58.90	6,72,489
Jul 2025	61.16	−7.9%	66.38	69.77	58.95	12,70,797
Jun 2025	66.38	+1.1%	66.00	72.00	59.31	20,05,962
May 2025	65.66	+21.9%	54.01	71.40	51.95	23,90,689
Apr 2025	53.87	+5.4%	53.09	59.42	48.70	14,00,651
Mar 2025	51.10	−13.8%	61.95	61.95	50.00	30,47,189
Feb 2025	59.30	−20.0%	74.48	76.97	57.15	12,50,176
Jan 2025	74.16	−14.7%	87.25	92.28	67.85	15,78,754
Dec 2024	86.97	−11.0%	98.14	104.60	85.06	30,56,429
Nov 2024	97.68	+8.0%	92.40	114.90	87.80	45,59,760
Oct 2024	90.42	+3.5%	87.30	125.69	81.02	2,02,46,670
Sep 2024	87.35	+7.3%	82.65	91.49	79.36	45,04,464
Aug 2024	81.43	+2.1%	81.30	87.70	72.01	30,28,993
Jul 2024	79.72	0.0%	79.70	83.70	72.72	23,82,517
Jun 2024	79.75	+14.5%	73.95	86.91	66.00	44,48,422
May 2024	69.65	−15.2%	82.70	85.00	68.65	20,05,808
Apr 2024	82.10	+21.1%	68.90	85.60	68.90	28,74,770
Mar 2024	67.80	−18.6%	83.70	85.00	67.15	26,18,488
Feb 2024	83.25	−11.0%	94.25	99.65	81.75	41,38,775
Jan 2024	93.55	−3.8%	99.45	103.00	91.00	31,34,712
Dec 2023	97.20	−0.4%	97.75	107.95	93.55	40,13,545
Nov 2023	97.55	+8.0%	90.80	106.60	90.80	44,38,005
Oct 2023	90.35	+4.0%	87.35	118.45	83.55	1,15,19,421
Sep 2023	86.85	+2.5%	85.70	95.65	79.75	45,54,869
Aug 2023	84.70	+54.0%	56.35	91.40	54.75	1,08,05,194
Jul 2023	55.00	−1.5%	56.65	59.00	51.00	30,54,872
Jun 2023	55.85	+1.3%	55.95	63.60	54.25	40,13,543
May 2023	55.15	+4.5%	53.50	63.35	53.15	15,40,493
Apr 2023	52.80	+10.9%	48.20	57.85	47.55	9,40,181
Mar 2023	47.60	−19.4%	59.85	61.65	45.35	15,00,275
Feb 2023	59.05	−3.8%	61.40	65.00	58.80	7,77,455
Jan 2023	61.40	−6.7%	67.90	68.05	59.50	8,39,627
Dec 2022	65.80	−1.6%	66.90	69.35	60.50	18,65,265
Nov 2022	66.90	−0.3%	67.75	73.60	63.80	12,97,734
Oct 2022	67.10	−4.1%	70.95	72.40	66.80	10,29,147
Sep 2022	69.95	−1.9%	71.30	80.80	67.30	38,36,450
Aug 2022	71.30	+4.5%	68.50	82.90	64.00	35,63,536
Jul 2022	68.25	+2.2%	66.75	74.30	63.30	13,84,056
Jun 2022	66.75	+0.5%	66.45	70.00	61.00	5,83,964
May 2022	66.45	−8.2%	69.35	74.40	61.20	15,90,077
Apr 2022	72.40	−8.2%	79.50	87.00	70.85	29,44,294
Mar 2022	78.90	+27.3%	62.00	94.30	59.00	1,03,79,249
Feb 2022	62.00	−9.2%	69.50	73.40	59.00	18,28,538
Jan 2022	68.30	−5.8%	73.25	76.50	65.05	16,79,882
Dec 2021	72.50	+0.4%	72.50	81.80	67.10	19,29,284
Nov 2021	72.20	−6.8%	77.80	84.50	70.10	15,93,405
Oct 2021	77.50	+4.7%	74.05	89.90	73.05	57,47,542
Sep 2021	74.05	+12.1%	66.00	82.00	64.00	65,17,789
Aug 2021	66.05	−13.0%	76.90	79.90	60.50	22,48,797
Jul 2021	75.95	+8.7%	70.50	77.85	63.75	65,12,223
Jun 2021	69.90	−9.5%	77.65	87.00	68.50	57,44,912
May 2021	77.25	+10.2%	68.55	81.95	68.55	17,63,081
Apr 2021	70.10	−3.9%	69.35	81.00	64.50	19,85,910
Mar 2021Demerger	72.95	−22.9%	96.90	118.00	72.95	90,57,464
Feb 2021	94.65	+6.9%	89.00	101.80	83.05	32,71,097
Jan 2021	88.50	−1.6%	91.40	101.70	87.00	16,24,692
Dec 2020	89.95	+8.0%	84.70	100.00	80.30	22,81,236
Nov 2020	83.25	+4.9%	79.50	86.80	77.95	13,83,764
Oct 2020	79.35	−17.0%	96.25	100.80	78.05	7,06,259
Sep 2020	95.55	+0.6%	93.00	98.90	75.75	8,79,008
Aug 2020	95.00	+19.5%	80.50	105.60	80.50	13,37,756
Jul 2020	79.50	−22.0%	100.05	105.00	78.30	8,18,399
Jun 2020	101.90	+39.5%	76.50	127.80	73.50	25,94,527
May 2020	73.05	−14.8%	88.00	88.00	67.75	5,39,380
Apr 2020	85.70	+4.4%	84.85	92.30	77.00	4,57,544
Mar 2020	82.10	−40.4%	133.50	140.00	69.45	13,23,868
Feb 2020	137.80	−2.1%	141.00	163.50	122.20	21,93,108
Jan 2020	140.80	+64.0%	87.00	146.25	84.10	21,16,981
Dec 2019	85.85	+33.3%	65.60	86.00	62.50	34,78,499
Nov 2019	64.40	−23.5%	84.00	87.00	59.00	20,14,972
Oct 2019	84.15	+6.4%	78.00	87.00	71.50	15,61,307
Sep 2019	79.10	+76.2%	47.10	96.10	45.55	15,61,354
Aug 2019Demerger	44.90	−95.0%	900.50	910.00	39.95	20,96,728
Jul 2019	906.90	−1.1%	916.70	957.00	880.00	13,66,658
Jun 2019	916.70	−12.8%	1,050.00	1,144.00	902.15	9,84,180
May 2019	1,051.75	+1.0%	1,039.45	1,098.00	909.80	12,74,234
Apr 2019	1,040.95	−5.8%	1,113.00	1,125.00	983.00	10,17,168
Mar 2019	1,104.75	+21.5%	908.95	1,107.00	908.95	16,10,105
Feb 2019	909.55	+5.4%	866.95	927.80	836.05	15,24,240
Jan 2019	863.05	−5.0%	904.40	975.00	814.95	18,44,033
Dec 2018	908.85	+1.9%	900.00	929.00	866.10	8,01,234
Nov 2018	892.10	+0.8%	884.10	959.90	862.00	24,93,672
Oct 2018	885.15	+8.7%	809.70	909.00	751.10	35,40,452
Sep 2018	814.65	+5.3%	775.00	891.95	775.00	29,01,369
Aug 2018	773.65	+2.0%	759.65	857.70	746.35	18,20,839
Jul 2018	758.55	+2.5%	739.25	779.80	720.55	9,36,705
Jun 2018	739.75	−5.7%	782.45	790.10	722.85	13,52,838
May 2018	784.10	−8.0%	856.15	884.00	770.30	7,06,440
Apr 2018	852.65	+7.0%	785.15	875.00	785.15	6,89,337
Mar 2018	796.50	+3.0%	770.50	815.00	748.00	10,86,655
Feb 2018	773.65	−7.1%	833.20	836.40	735.00	12,34,302
Jan 2018	833.20	−8.6%	917.00	921.00	825.05	12,77,875
Dec 2017	911.30	+4.2%	880.00	935.00	861.00	13,22,722
Nov 2017	874.15	−6.0%	936.00	959.70	840.25	15,40,901
Oct 2017	929.80	+37.6%	685.00	939.90	671.00	38,09,185
Sep 2017	675.70	−5.6%	715.00	751.90	667.00	10,36,098
Aug 2017	715.75	−7.9%	780.00	825.00	697.55	18,27,784
Jul 2017	777.55	+5.2%	735.80	866.00	728.00	28,61,976
Jun 2017	739.10	+10.5%	679.00	759.00	651.00	18,92,463
May 2017	669.10	−13.6%	780.50	816.00	637.50	18,23,670
Apr 2017	774.65	+1.9%	760.00	788.90	660.50	22,65,572
Mar 2017	760.05	+44.6%	528.50	774.20	516.15	48,63,281
Feb 2017	525.65	+9.9%	483.40	534.40	465.00	9,67,979
Jan 2017	478.15	+2.8%	469.95	514.80	468.00	4,86,498
Dec 2016	465.15	−4.7%	489.95	519.80	456.85	5,59,219
Nov 2016	488.10	−7.5%	534.50	548.00	436.00	6,61,580
Oct 2016	527.40	+0.8%	534.95	558.70	504.10	4,25,336
Sep 2016	523.15	−11.7%	585.30	613.75	514.60	15,03,615
Aug 2016	592.20	−6.3%	634.05	652.40	571.15	12,35,962
Jul 2016	632.20	+20.4%	529.80	666.00	501.00	29,51,963
Jun 2016	525.30	+6.8%	490.00	545.00	486.50	7,70,974
May 2016	491.70	−11.6%	556.50	579.90	452.40	9,87,279
Apr 2016	556.50	+7.7%	517.75	580.00	506.10	6,02,757
Mar 2016	516.55	+16.1%	445.00	557.70	444.50	7,31,910
Feb 2016	444.80	−7.1%	483.00	521.00	400.00	9,15,030
Jan 2016	478.60	−11.7%	542.45	554.95	430.00	14,18,067
Dec 2015	541.85	−8.6%	593.50	603.00	532.55	5,14,640
Nov 2015	593.00	−8.2%	646.20	674.00	578.00	2,86,696
Oct 2015	645.70	−6.1%	685.60	710.00	642.35	4,39,073
Sep 2015	687.80	+4.1%	648.20	699.90	625.40	12,58,218
Aug 2015	660.40	−6.9%	709.30	738.00	610.10	10,38,067
Jul 2015	709.20	+12.0%	642.25	771.40	633.00	12,44,075
Jun 2015	633.40	−0.7%	640.00	703.85	605.00	6,77,121
May 2015	638.00	+2.4%	630.00	645.00	604.80	5,11,886
Apr 2015	623.05	−11.7%	710.00	775.00	600.40	31,83,993
Mar 2015	705.75	−6.0%	750.00	807.00	660.45	35,67,280
Feb 2015	751.15	+4.0%	722.50	801.00	722.50	14,45,563
Jan 2015	722.50	−5.5%	776.65	795.00	707.30	8,20,718
Dec 2014	764.25	+3.1%	743.50	780.95	650.25	6,22,199
Nov 2014	741.20	−3.7%	772.95	816.00	706.95	8,71,544
Oct 2014	769.80	+14.0%	678.00	783.00	660.00	14,40,541
Sep 2014	675.20	+29.9%	527.70	695.00	510.30	32,51,707
Aug 2014	519.75	−1.0%	517.00	530.00	477.00	16,32,476
Jul 2014	525.25	+10.4%	478.60	551.95	461.10	16,16,309
Jun 2014	475.80	+17.7%	409.90	482.85	400.55	13,87,508
May 2014	404.15	+26.2%	317.25	407.90	300.80	18,82,758
Apr 2014	320.20	+0.1%	320.90	335.00	292.50	14,43,018
Mar 2014	319.90	+34.9%	234.00	331.90	223.60	26,86,286
Feb 2014	237.15	+0.3%	235.25	244.75	221.00	3,50,760
Jan 2014	236.40	−0.5%	241.60	282.90	224.10	12,84,189
Dec 2013	237.70	−0.2%	238.65	251.95	225.00	6,55,036
Nov 2013	238.25	−5.2%	253.90	258.45	227.60	3,02,950
Oct 2013	251.45	+6.5%	233.00	262.00	228.40	7,76,628
Sep 2013	236.10	−6.0%	248.00	261.00	218.10	6,97,735
Aug 2013	251.25	−1.1%	252.00	255.00	189.05	12,09,899
Jul 2013	254.10	−10.9%	285.20	289.65	244.95	5,11,431
Jun 2013	285.15	+3.2%	277.25	299.00	251.25	14,50,216
May 2013	276.35	−7.1%	297.50	302.30	275.00	4,64,655
Apr 2013	297.55	−0.6%	295.95	306.00	274.30	5,33,387
Mar 2013	299.40	+6.8%	280.80	308.00	270.10	18,15,924
Feb 2013	280.25	−3.7%	291.10	307.50	248.50	50,79,091
Jan 2013	290.90	−12.6%	336.70	364.90	269.00	35,46,360
Dec 2012	333.00	+0.6%	331.00	356.00	314.00	33,77,405
Nov 2012	331.15	+0.4%	325.05	345.80	303.00	14,85,510
Oct 2012	329.85	−14.3%	386.00	401.50	320.65	21,78,476
Sep 2012	385.05	+11.4%	347.05	395.75	345.00	21,74,188
Aug 2012	345.70	−0.5%	346.30	373.95	334.05	20,40,454
Jul 2012	347.30	−12.8%	399.10	429.50	315.45	32,15,515
Jun 2012	398.45	−0.6%	407.00	423.70	371.30	11,24,851
May 2012	400.95	−12.6%	463.75	469.00	395.35	23,47,188
Apr 2012	458.95	−10.2%	514.90	542.10	446.30	26,07,575
Mar 2012	511.30	+0.3%	505.00	531.95	481.20	42,64,756
Feb 2012	509.60	+4.6%	487.85	533.90	472.40	23,31,965
Jan 2012	487.40	+41.1%	350.00	519.40	340.10	28,28,123
Dec 2011	345.45	−19.3%	432.00	448.80	325.65	29,92,959
Nov 2011	427.95	−20.0%	530.30	541.50	371.25	22,55,970
Oct 2011	535.15	−0.6%	533.00	602.00	480.00	12,78,729
Sep 2011	538.20	+8.8%	499.70	570.00	480.00	25,12,197
Aug 2011	494.65	+1.4%	490.00	507.60	407.50	33,56,828
Jul 2011	488.00	+25.1%	394.00	495.00	381.15	23,59,707
Jun 2011	390.20	+7.4%	368.00	404.80	315.00	22,56,681
May 2011	363.20	−1.8%	374.90	379.00	329.20	9,04,856
Apr 2011	369.70	+3.1%	361.00	391.90	346.00	17,99,015
Mar 2011	358.55	+34.7%	269.10	370.50	263.20	54,20,956
Feb 2011	266.10	+2.9%	255.00	298.80	232.00	25,73,005
Jan 2011	258.70	+18.8%	220.70	283.50	216.20	37,09,043
Dec 2010	217.75	+20.2%	181.00	230.30	176.20	36,06,632
Nov 2010	181.10	−1.7%	185.50	196.70	161.15	11,28,482
Oct 2010	184.15	−3.6%	192.00	207.90	182.50	11,25,266
Sep 2010	191.10	−5.2%	200.10	231.00	190.00	21,12,447
Aug 2010	201.65	+1.1%	197.00	228.90	188.25	27,00,782
Jul 2010	199.40	+27.9%	156.10	209.75	152.70	56,91,163
Jun 2010	155.85	+2.4%	152.25	162.00	147.00	16,67,164
May 2010	152.25	−8.9%	165.00	167.95	140.15	13,90,330
Apr 2010	167.15	+19.4%	139.00	176.25	139.00	22,61,451
Mar 2010	140.05	−3.1%	139.80	153.65	135.00	10,34,339
Feb 2010	144.50	−9.4%	158.00	164.90	137.10	17,55,216
Jan 2010	159.45	+22.1%	131.50	189.80	122.80	75,16,858
Dec 2009	130.55	−0.4%	133.80	141.00	122.50	29,07,756
Nov 2009	131.10	−6.2%	135.10	144.80	122.65	10,20,246
Oct 2009	139.70	−13.5%	162.90	166.25	138.25	12,72,965
Sep 2009	161.50	+8.0%	152.00	173.55	143.10	25,19,869
Aug 2009	149.50	+2.2%	146.50	155.85	137.00	9,53,005
Jul 2009	146.30	+16.5%	125.65	154.50	103.00	9,20,915
Jun 2009	125.55	−21.6%	163.00	165.80	122.00	7,27,654
May 2009	160.10	+108.2%	81.80	161.00	76.50	12,51,585
Apr 2009	76.90	+19.2%	64.15	94.10	64.15	8,43,306
Mar 2009	64.50	+17.6%	54.85	75.85	52.00	13,29,709
Feb 2009	54.85	−11.5%	61.50	63.00	49.25	5,92,989
Jan 2009	61.95	−2.0%	64.00	77.00	58.10	13,33,430
Dec 2008	63.20	+1.7%	63.00	76.50	55.05	19,75,616
Nov 2008	62.15	−23.6%	85.00	102.00	53.00	10,36,016
Oct 2008	81.40	−46.1%	158.40	158.40	61.75	9,87,016
Sep 2008	150.90	−26.7%	201.30	219.95	148.90	12,03,906
Aug 2008	205.75	+8.7%	195.00	219.90	171.00	11,76,288
Jul 2008	189.25	+5.2%	174.20	213.85	157.60	5,28,146
Jun 2008	179.85	−10.4%	204.80	209.90	168.10	3,41,624
May 2008	200.80	−4.5%	210.00	235.00	193.70	3,00,747
Apr 2008	210.35	+16.2%	187.00	244.45	182.00	6,11,654
Mar 2008	181.05	−27.0%	238.15	247.00	172.00	12,49,583
Feb 2008	247.95	−10.4%	300.00	300.00	220.25	9,28,361
Jan 2008	276.73	−20.4%	352.50	365.00	236.53	11,76,464
Dec 2007	347.60	+1.5%	353.50	400.00	330.00	10,99,954
Nov 2007	342.63	+16.3%	290.00	360.00	276.13	8,97,972
Oct 2007	294.58	−1.0%	297.50	307.45	251.43	4,48,498
Sep 2007	297.45	−5.9%	320.00	320.00	282.50	5,80,834
Aug 2007	316.15	−5.1%	332.00	334.00	293.50	1,91,206
Jul 2007	333.00	−3.5%	340.75	348.98	326.53	4,02,956
Jun 2007	345.08	+10.3%	316.00	354.50	310.00	8,81,014
May 2007	312.98	−1.0%	330.00	343.43	300.50	4,02,332
Apr 2007	316.28	+12.9%	267.58	339.00	267.58	5,58,408
Mar 2007	280.15	−7.1%	309.50	312.90	262.28	7,99,586
Feb 2007	301.70	−14.3%	360.00	366.90	295.13	6,97,444
Jan 2007	351.90	–	309.45	386.00	299.00	7,36,266

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 26 Mar 2021 reinvested, the change in Mar 2021 is −1.8%. With the demerger of 6 Aug 2019 reinvested, the change in Aug 2019 is −56.8%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	52.97	53.92	51.25	52.19	52.45	1,11,319	43.4%
27 Oct 2026	53.99	55.55	51.20	52.71	53.65	2,14,131	53.0%
26 Oct 2026	52.00	53.00	51.41	52.96	52.73	40,736	63.9%
23 Oct 2026	55.00	55.00	52.11	53.04	53.13	73,055	44.3%
22 Oct 2026	56.00	56.00	54.21	54.58	54.87	49,026	75.5%
21 Oct 2026	59.00	59.00	54.71	55.21	56.62	79,996	51.1%
19 Oct 2026	60.30	61.32	57.10	57.90	59.54	86,194	49.2%
16 Oct 2026	59.40	62.80	57.50	61.32	60.55	2,06,472	52.9%
15 Oct 2026	59.00	59.79	57.55	58.79	58.77	42,283	51.4%
14 Oct 2026	59.39	60.70	57.91	59.00	59.38	1,10,144	56.1%
13 Oct 2026	57.00	59.00	55.51	58.25	57.23	59,817	49.0%
12 Oct 2026	56.90	56.99	55.66	56.36	56.42	45,444	55.8%
9 Oct 2026	54.50	56.53	54.50	55.60	55.62	43,711	44.7%
8 Oct 2026	57.83	58.50	54.50	54.91	56.21	1,30,840	59.7%
7 Oct 2026	55.90	58.05	55.27	57.83	56.97	1,17,979	64.8%
6 Oct 2026	55.00	56.25	54.71	55.86	55.66	41,479	67.9%
5 Oct 2026	55.23	56.25	54.51	54.89	55.41	50,355	47.5%
1 Oct 2026	54.20	56.89	53.21	55.23	54.92	77,608	47.9%
30 Sep 2026	56.85	56.85	54.51	54.94	55.76	29,988	55.6%
29 Sep 2026	56.99	57.00	54.00	55.70	55.08	55,498	61.2%
28 Sep 2026	59.26	59.26	55.83	55.99	56.58	56,194	71.6%
25 Sep 2026	55.60	58.50	54.30	57.29	55.92	59,780	64.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.GFL bonus and split history

Ex-date	Event	Price factor	What happened
26 Mar 2021	Demerger	0.7845	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
6 Aug 2019	Demerger	0.1147	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
1 Feb 2008	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.