Goodwill Finance LimitedPrice History

GFCL

Finance Listed Website ↗

Rs560.3 -1.7 ▼ 0.30%

As of Fri, Oct 02 · 02:59 PM

EPS

14.96

P/E Ratio

37.45

Book Value

211.01

PBV

2.66

1Y Yield

-10.64%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

GFCL price summary

Over the last year, Goodwill Finance Limited (GFCL) traded between Rs 550 (Oct 26, 2025) and Rs 738 (Jan 20, 2026). It last closed at Rs 560.3 on Oct 02, 2026, down 10.64% over the period. Average daily volume: 17,548 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	561	569.7	557	560.3	-1.7	▼ 0.30%	1,530
Oct 01, 2026	568	568	562	562	-1.1	▼ 0.20%	3,712
Sep 30, 2026	561.7	569	560	563.1	-1.9	▼ 0.34%	3,752
Sep 29, 2026	563	570	560.1	565	-5	▼ 0.88%	3,976
Sep 28, 2026	570	572	569	570	-7	▼ 1.21%	5,123
Sep 24, 2026	582	582	570	577	+2	▲ 0.35%	2,653
Sep 23, 2026	570	585	566.3	575	-8.7	▼ 1.49%	12,075
Sep 22, 2026	580	584	580	583.7	+7.2	▲ 1.25%	8,444
Sep 18, 2026	584	584	575	576.5	+0.6	▲ 0.10%	7,626
Sep 17, 2026	580	584.9	570.4	575.9	-3.1	▼ 0.54%	5,739
Sep 16, 2026	584.9	584.9	570	579	+1.9	▲ 0.33%	4,433
Sep 15, 2026	598	598	573.1	577.1	+7.5	▲ 1.32%	13,594
Sep 14, 2026	565	570	561.5	569.6	+8.3	▲ 1.48%	3,308
Sep 11, 2026	564.9	565	555.1	561.3	-5.6	▼ 0.99%	9,445
Sep 10, 2026	560	568	558	566.9	-6.1	▼ 1.06%	7,522
Sep 09, 2026	575	576	560	573	-2	▼ 0.35%	13,266
Sep 07, 2026	572	580	572	575	+3	▲ 0.52%	4,082
Sep 03, 2026	563.3	572.8	563.3	572	+2	▲ 0.35%	3,460
Sep 02, 2026	570	571	565.2	570	+0.2	▲ 0.04%	1,855
Sep 01, 2026	562.1	576.5	562.1	569.8	+0.8	▲ 0.14%	3,621
Aug 31, 2026	563.3	573.9	560	569	-1	▼ 0.18%	8,718
Aug 27, 2026	558	578	556.1	570	+2	▲ 0.35%	4,172
Aug 26, 2026	571.1	587.9	560	568	-5	▼ 0.87%	9,269
Aug 25, 2026	579	588.8	571.8	573	-6.9	▼ 1.19%	7,490
Aug 24, 2026	590	590	573.2	579.9	-10.1	▼ 1.71%	12,610
Aug 21, 2026	593	595	590	590	-3.8	▼ 0.64%	4,575
Aug 20, 2026	591.5	594	590	593.8	+2.3	▲ 0.39%	2,429
Aug 19, 2026	590	599.9	590	591.5	-2.5	▼ 0.42%	3,051
Aug 18, 2026	600	600	593.1	594	-3.5	▼ 0.59%	7,901
Aug 17, 2026	603	604	595.6	597.5	-5.5	▼ 0.91%	3,742
Aug 14, 2026	604	605	596.2	603	-0.9	▼ 0.15%	5,290
Aug 13, 2026	598	605	595	603.9	+5.9	▲ 0.99%	6,543
Aug 12, 2026	603	605	597	598	-4	▼ 0.66%	4,471
Aug 11, 2026	605	605	597	602	+2	▲ 0.33%	8,533
Aug 10, 2026	603	605	600	600	-5	▼ 0.83%	9,296
Aug 07, 2026	603	607	601.1	605	+2	▲ 0.33%	5,011
Aug 06, 2026	604	607.4	603	603	-1.1	▼ 0.18%	6,743
Aug 05, 2026	610	610	602.1	604.1	-10.2	▼ 1.66%	10,386
Aug 04, 2026	610	614.3	600.5	614.3	+4.3	▲ 0.70%	4,301
Aug 03, 2026	620	620	610	610	-3.1	▼ 0.51%	3,702
Jul 31, 2026	612	615	603.5	613.1	+1.1	▲ 0.18%	5,156
Jul 30, 2026	624.7	624.7	610	612	-1	▼ 0.16%	5,737
Jul 29, 2026	626.8	626.8	611	613	-4.7	▼ 0.76%	5,931
Jul 28, 2026	617	625	616.2	617.7	-0.3	▼ 0.05%	3,144
Jul 27, 2026	630	636	618	618	-12.4	▼ 1.97%	10,108
Jul 24, 2026	630	632.8	627	630.4	-5.6	▼ 0.88%	6,717
Jul 23, 2026	633	636	625.1	636	+3	▲ 0.47%	7,712
Jul 22, 2026	615.1	639.9	615.1	633	+4.1	▲ 0.65%	32,871
Jul 21, 2026	630	633	615.5	628.9	+1	▲ 0.16%	12,435
Jul 20, 2026	620	631.8	620	627.9	+8.3	▲ 1.34%	10,603
Jul 17, 2026	600	619.6	600	619.6	+29.5	▲ 5.00%	7,728
Jul 16, 2026	601.1	609	590.1	590.1	-9.9	▼ 1.65%	7,913
Jul 15, 2026	610	610	600	600	0	• 0.00%	7,926
Jul 14, 2026	595.1	603.9	592.1	600	+4.9	▲ 0.82%	8,806
Jul 13, 2026	605	610	595.1	595.1	-9.9	▼ 1.64%	7,347
Jul 10, 2026	603	610	600.3	605	-4	▼ 0.66%	8,569
Jul 09, 2026	615.1	615.1	602.5	609	-6	▼ 0.98%	12,646
Jul 08, 2026	607	623.9	607	615	-5	▼ 0.81%	8,112
Jul 07, 2026	615	633	608.4	620	+14.3	▲ 2.36%	10,612
Jul 06, 2026	627	630	605.7	605.7	-21.3	▼ 3.40%	24,735
Jul 03, 2026	631	635	623	627	-4.6	▼ 0.73%	13,123
Jul 02, 2026	639	639	626.3	631.6	+0.6	▲ 0.10%	7,906
Jul 01, 2026	682.5	682.5	620	631	-19	▼ 2.92%	32,913
Jun 30, 2026	622.1	658	610	650	+23	▲ 3.67%	20,482
Jun 29, 2026	623	634	617.4	627	-3	▼ 0.48%	13,219
Jun 26, 2026	636	636	625	630	-2.9	▼ 0.46%	5,026
Jun 25, 2026	627.6	635	627	632.9	0	• 0.00%	11,562
Jun 24, 2026	620	632.9	619	632.9	+8.9	▲ 1.43%	6,701
Jun 23, 2026	648	648	624	624	-19	▼ 2.95%	14,409
Jun 22, 2026	628	650	628	643	+12	▲ 1.90%	9,361
Jun 19, 2026	640	641	630	631	-2	▼ 0.32%	7,559
Jun 18, 2026	594.8	644.7	594.8	633	+6.9	▲ 1.10%	9,883
Jun 17, 2026	626	641.9	625	626.1	-1.8	▼ 0.29%	16,059
Jun 16, 2026	644.7	644.7	627	627.9	-7.1	▼ 1.12%	16,687
Jun 15, 2026	675.1	675.1	633	635	-8	▼ 1.24%	10,844
Jun 12, 2026	644.7	645	635	643	+3.1	▲ 0.48%	13,818
Jun 11, 2026	616	658.9	616	639.9	-8.2	▼ 1.27%	12,764
Jun 10, 2026	650	660	647	648.1	-1.9	▼ 0.29%	12,620
Jun 09, 2026	667	667	640	650	-12	▼ 1.81%	26,236
Jun 08, 2026	656	675	650	662	-7	▼ 1.05%	30,653
Jun 05, 2026	660	675	649.1	669	+9	▲ 1.36%	49,787
Jun 04, 2026	677	679.9	655	660	-2	▼ 0.30%	60,268
Jun 03, 2026	680	682.2	661	662	-10.9	▼ 1.62%	43,642
Jun 02, 2026	630	679	625	672.9	+52.4	▲ 8.44%	92,147
Jun 01, 2026	623	627	617.09	620.5	-2.5	▼ 0.40%	16,053
May 27, 2026	622.1	630	620	623	-2.2	▼ 0.35%	11,040
May 26, 2026	628.2	629	625	625.2	-2.1	▼ 0.33%	4,957
May 25, 2026	635	643	627.3	627.3	-7.7	▼ 1.21%	10,256
May 22, 2026	620.1	635	620.1	635	+7	▲ 1.11%	6,415
May 21, 2026	644.5	644.5	627	628	0	• 0.00%	3,111
May 20, 2026	628.9	631.9	620.1	628	+11	▲ 1.78%	6,187
May 19, 2026	622	622	616.1	617	-10.9	▼ 1.74%	2,204
May 18, 2026	620	629.9	619	627.9	+2.1	▲ 0.34%	3,414
May 15, 2026	610	629	607.2	625.8	+10.8	▲ 1.76%	3,946
May 14, 2026	620	620	611	615	-2	▼ 0.32%	5,652
May 13, 2026	625	625	616.1	617	-8	▼ 1.28%	1,828
May 12, 2026	631	632.5	615	625	-3	▼ 0.48%	13,758
May 11, 2026	630	635	623.4	628	+8.3	▲ 1.34%	17,624
May 08, 2026	620	620	607	619.7	+9.7	▲ 1.59%	4,819
May 07, 2026	600	615	598	610	+7	▲ 1.16%	4,388
May 06, 2026	610.1	612	597	603	+1	▲ 0.17%	5,483
May 05, 2026	600	615	599	602	-7	▼ 1.15%	8,142
May 04, 2026	620	620	603	609	-11.2	▼ 1.81%	5,543
Apr 30, 2026	612	623	611.2	620.2	-3.8	▼ 0.61%	5,197
Apr 29, 2026	623	624	616	624	+2.5	▲ 0.40%	6,071
Apr 28, 2026	627	625	621	621.5	-5.5	▼ 0.88%	6,652
Apr 27, 2026	625	634.9	625	627	+2	▲ 0.32%	4,752
Apr 24, 2026	624.5	628	617	625	+0.5	▲ 0.08%	5,086
Apr 23, 2026	624	625	618	624.5	+1.4	▲ 0.22%	14,124
Apr 22, 2026	620	635	619	623.1	+0.6	▲ 0.10%	15,955
Apr 21, 2026	631	640	622.5	622.5	-5.5	▼ 0.88%	8,712
Apr 20, 2026	650	650	627	628	-7	▼ 1.10%	4,830
Apr 17, 2026	640	640	630.2	635	-8	▼ 1.24%	8,746
Apr 16, 2026	648	654.9	630	643	-5	▼ 0.77%	18,417
Apr 15, 2026	655.9	655.9	646	648	+4.8	▲ 0.75%	6,899
Apr 13, 2026	658.9	658.9	643.2	643.2	-4.9	▼ 0.76%	5,823
Apr 10, 2026	652	659.9	643.1	648.1	-5.9	▼ 0.90%	29,762
Apr 09, 2026	644	654.8	640	654	+12	▲ 1.87%	18,037
Apr 08, 2026	647	647	635	642	+7	▲ 1.10%	9,691
Apr 07, 2026	640	650	628.3	635	-5	▼ 0.78%	14,289
Apr 06, 2026	624	654	620	640	+13.5	▲ 2.15%	34,995
Apr 05, 2026	636	640.2	622.4	626.5	-20.5	▼ 3.17%	28,121
Apr 02, 2026	640	663	630.2	647	+1	▲ 0.15%	21,987
Apr 01, 2026	671	671	645	646	-25	▼ 3.73%	26,515
Mar 31, 2026	650	673	648	671	+18	▲ 2.76%	17,828
Mar 30, 2026	660	684	652	653	-19	▼ 2.83%	23,968
Mar 29, 2026	703.8	703.8	665	672	-18	▼ 2.61%	29,278
Mar 26, 2026	687	690	676	690	+7	▲ 1.02%	16,696
Mar 25, 2026	713.7	713.7	680	683	-17	▼ 2.43%	27,531
Mar 24, 2026	706	706	691	700	-5	▼ 0.71%	38,105
Mar 23, 2026	716	716	695.1	705	+3	▲ 0.43%	25,115
Mar 22, 2026	695	706	685.1	702	+20	▲ 2.93%	59,281
Mar 19, 2026	684	685	662	682	+11	▲ 1.64%	33,851
Mar 17, 2026	660	680	660	671	-2.3	▼ 0.34%	14,810
Mar 16, 2026	688	689.9	670.3	673.3	-13.6	▼ 1.98%	12,032
Mar 15, 2026	690	690	677	686.9	+4.6	▲ 0.67%	29,227
Mar 12, 2026	685	695	676.1	682.3	+0.3	▲ 0.04%	25,692
Mar 11, 2026	708	708	675	682	-18	▼ 2.57%	32,128
Mar 10, 2026	725	725	688	700	-15.7	▼ 2.19%	95,271
Mar 09, 2026	688	715.7	688	715.7	+41.1	▲ 6.09%	220
Mar 03, 2026	658	674.6	650	674.6	+16.6	▲ 2.52%	20,087
Mar 01, 2026	629	670	611.3	658	+23	▲ 3.62%	38,588
Feb 26, 2026	628	638	628	635	+7	▲ 1.11%	7,116
Feb 25, 2026	637.59	640	628	628	-5	▼ 0.79%	8,852
Feb 24, 2026	622.1	634.8	622.1	633	+7.9	▲ 1.26%	9,044
Feb 23, 2026	633	640	616	625.1	+4.1	▲ 0.66%	14,768
Feb 22, 2026	635	638	620	621	-19	▼ 2.97%	14,536
Feb 17, 2026	644	651	637.1	640	-10	▼ 1.54%	23,457
Feb 16, 2026	649.9	656.8	643	650	+9	▲ 1.40%	23,838
Feb 12, 2026	628	655	628	641	+6	▲ 0.94%	25,505
Feb 11, 2026	649	649	635	635	-3	▼ 0.47%	11,708
Feb 10, 2026	652	652	633.2	638	-12	▼ 1.85%	27,090
Feb 09, 2026	662	664	645	650	-15	▼ 2.26%	27,846
Feb 08, 2026	659	680	657	665	+7.7	▲ 1.17%	45,416
Feb 05, 2026	655	667	654	657.3	+3.3	▲ 0.50%	25,668
Feb 04, 2026	651	667.5	651	654	-7.8	▼ 1.18%	37,748
Feb 03, 2026	662.5	672.5	656	661.8	-10.2	▼ 1.52%	27,408
Feb 02, 2026	677	684.9	662	672	-10	▼ 1.47%	38,609
Feb 01, 2026	688	695	658	682	+7	▲ 1.04%	88,596
Jan 29, 2026	703	706	666	675	-14.8	▼ 2.15%	55,630
Jan 28, 2026	670	691	670	689.8	+23	▲ 3.45%	58,487
Jan 27, 2026	696	699	665	666.8	-29	▼ 4.17%	67,612
Jan 26, 2026	703.2	709.5	685	695.8	-8.2	▼ 1.16%	81,674
Jan 25, 2026	725	730	700	704	-18	▼ 2.49%	56,739
Jan 22, 2026	685	724	684.5	722	+37	▲ 5.40%	86,514
Jan 21, 2026	700	708	676.3	685	-15.1	▼ 2.16%	46,315
Jan 20, 2026	724.2	738	691.4	700.1	-9.9	▼ 1.39%	98,589
Jan 18, 2026	660	712	660	710	+46	▲ 6.93%	1,09,933
Jan 14, 2026	630	673	628	664	+36	▲ 5.73%	95,147
Jan 13, 2026	639.8	639.8	625	628	-4	▼ 0.63%	24,583
Jan 12, 2026	625	642	625	632	+7.1	▲ 1.14%	50,818
Jan 08, 2026	647.5	647.5	624.5	624.9	-13.1	▼ 2.05%	46,772
Jan 07, 2026	644	650.6	627	638	+0.1	▲ 0.02%	57,024
Jan 06, 2026	611	648.7	606	637.9	+33	▲ 5.46%	73,056
Jan 05, 2026	593	605	591.5	604.9	+16.9	▲ 2.87%	46,675
Jan 04, 2026	590	595	582	588	-2	▼ 0.34%	21,382
Jan 01, 2026	591	591	578.2	590	+2	▲ 0.34%	29,870
Dec 31, 2025	589.9	593.7	581	588	+3.2	▲ 0.55%	8,887
Dec 29, 2025	585.9	594.8	579	584.8	+9.9	▲ 1.72%	30,556
Dec 28, 2025	567.2	575	562	574.9	+18.8	▲ 3.38%	18,068
Dec 24, 2025	568	574	555	556.1	-8.9	▼ 1.58%	24,313
Dec 23, 2025	565	566.1	560	565	-4	▼ 0.70%	15,778
Dec 22, 2025	581.4	581.4	560	569	-1	▼ 0.18%	17,335
Dec 21, 2025	581.2	581.2	566.3	570	-11.2	▼ 1.93%	19,831
Dec 18, 2025	598	598	581.2	581.2	-15.5	▼ 2.60%	12,936
Dec 17, 2025	598.9	600	587	596.7	+4.2	▲ 0.71%	11,085
Dec 16, 2025	590	593.9	586	592.5	+1.5	▲ 0.25%	4,455
Dec 15, 2025	575	591	571	591	+18	▲ 3.14%	9,830
Dec 14, 2025	588	588	571	573	-4	▼ 0.69%	4,853
Dec 11, 2025	585	587.5	577	577	-3	▼ 0.52%	5,237
Dec 10, 2025	591	591	577.4	580	-15	▼ 2.52%	9,505
Dec 09, 2025	590.1	596	590	595	+0.1	▲ 0.02%	1,691
Dec 08, 2025	585.2	600	583.1	594.9	+0.9	▲ 0.15%	3,266
Dec 07, 2025	609.5	609.5	591	594	-4.9	▼ 0.82%	9,001
Dec 03, 2025	600	605	590.1	598.9	+6.9	▲ 1.17%	28,075
Dec 02, 2025	590	595	583	592	+2	▲ 0.34%	5,379
Dec 01, 2025	580	595	577.3	590	+4	▲ 0.68%	6,504
Nov 30, 2025	590.1	605	585	586	-4	▼ 0.68%	6,594
Nov 27, 2025	598.8	600	589	590	-7	▼ 1.17%	11,137
Nov 26, 2025	595	600	590	597	-1	▼ 0.17%	4,955
Nov 25, 2025	600	612	588	598	-1	▼ 0.17%	8,062
Nov 24, 2025	593	599.8	588.1	599	+11	▲ 1.87%	8,541
Nov 23, 2025	584	590	574	588	+14.9	▲ 2.60%	7,072
Nov 20, 2025	572	580	572	573.1	-4.9	▼ 0.85%	6,080
Nov 19, 2025	579.1	582	575	578	+0.9	▲ 0.16%	5,013
Nov 18, 2025	587	588	577.1	577.1	+1.1	▲ 0.19%	4,798
Nov 17, 2025	566	580	561.5	576	+6	▲ 1.05%	2,145
Nov 16, 2025	573.4	575	569	570	-10	▼ 1.72%	10,535
Nov 13, 2025	562.6	582.5	562.6	580	+6	▲ 1.05%	5,028
Nov 12, 2025	578.1	600	571.4	574	-14.7	▼ 2.50%	8,811
Nov 11, 2025	592	592	579.2	588.7	-2.3	▼ 0.39%	6,646
Nov 10, 2025	589	608.5	587	591	-8	▼ 1.34%	6,383
Nov 09, 2025	605.5	607	595	599	-17	▼ 2.76%	7,990
Nov 06, 2025	627	631	610	616	-2.9	▼ 0.47%	15,088
Nov 05, 2025	590.1	619	586.1	618.9	+20.1	▲ 3.36%	11,165
Nov 04, 2025	605	609	590	598.8	-9.2	▼ 1.51%	5,485
Nov 03, 2025	597	623	597	608	+11	▲ 1.84%	15,408
Nov 02, 2025	583	600	583	597	+23.5	▲ 4.10%	19,310
Oct 30, 2025	570.1	580	560.4	573.5	+3.4	▲ 0.60%	6,092
Oct 29, 2025	580	589.9	570	570.1	-4.9	▼ 0.85%	4,724
Oct 28, 2025	569	580	569	575	+15	▲ 2.68%	4,418
Oct 26, 2025	555	560	550	560	-5	▼ 0.88%	4,799
Oct 19, 2025	572	572	561	565	+4	▲ 0.71%	7,494
Oct 16, 2025	589	589.5	560	561	-17	▼ 2.94%	12,064
Oct 15, 2025	580	590	574	578	-7.5	▼ 1.28%	6,094
Oct 14, 2025	593	599	585	585.5	-10.6	▼ 1.78%	5,522
Oct 13, 2025	597	608	591	596.1	-0.9	▼ 0.15%	10,186
Oct 12, 2025	601.4	621	590	597	-15.6	▼ 2.55%	12,513
Oct 09, 2025	612.1	637.7	609	612.6	+12.5	▲ 2.08%	12,497
Oct 08, 2025	615.1	621	593	600.1	-26.9	▼ 4.29%	16,301
Oct 07, 2025	605.1	627	593	627	—	—	4,864

Goodwill Finance LimitedPrice History

Price Chart

GFCL price summary

Daily Prices · last 1 year

More Finance companies