GAIL (India) Limited (GAID.L)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 11,992 |
| 02 May 2024 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 1,879 |
| 01 May 2024 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | 972 |
| 30 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 5,354 |
| 29 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 5,234 |
| 26 Apr 2024 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 20,940 |
| 25 Apr 2024 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | 37,047 |
| 24 Apr 2024 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | 35,932 |
| 23 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 4,472 |
| 22 Apr 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 2,698 |
| 19 Apr 2024 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | 2,646 |
| 18 Apr 2024 | 14.80 | 14.80 | 14.40 | 14.70 | 14.70 | 4,371 |
| 17 Apr 2024 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 1,345 |
| 16 Apr 2024 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | 6,485 |
| 15 Apr 2024 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 54,995 |
| 12 Apr 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1,706 |
| 11 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 1,393 |
| 10 Apr 2024 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | 6,455 |
| 09 Apr 2024 | 14.50 | 14.70 | 14.40 | 14.40 | 14.40 | 53,826 |
| 08 Apr 2024 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 4,406 |
| 05 Apr 2024 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 83,154 |
| 04 Apr 2024 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | 28,121 |
| 03 Apr 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 53,049 |
| 02 Apr 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 35,873 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 201 |
| 27 Mar 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 517 |
| 26 Mar 2024 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | 3,062 |
| 25 Mar 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 1,023 |
| 22 Mar 2024 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 6,198 |
| 21 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 763 |
| 20 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 14,284 |
| 19 Mar 2024 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | 7,597 |
| 18 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 3,096 |
| 15 Mar 2024 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 6,541 |
| 14 Mar 2024 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 11,734 |
| 13 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | 9,821 |
| 12 Mar 2024 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 39,932 |
| 11 Mar 2024 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 35,033 |
| 08 Mar 2024 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | 42,828 |
| 07 Mar 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 4,559 |
| 06 Mar 2024 | 13.60 | 13.70 | 13.30 | 13.70 | 13.70 | 7,694 |
| 05 Mar 2024 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 9,573 |
| 04 Mar 2024 | 13.70 | 13.80 | 13.50 | 13.80 | 13.80 | 3,674 |
| 01 Mar 2024 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 39,003 |
| 29 Feb 2024 | 12.80 | 13.20 | 12.70 | 13.10 | 13.10 | 28,175 |
| 28 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.80 | 12.80 | 2 |
| 27 Feb 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 754 |
| 26 Feb 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 2,855 |
| 23 Feb 2024 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 4,083 |
| 22 Feb 2024 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 17,967 |
| 21 Feb 2024 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | 28,658 |
| 20 Feb 2024 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 14,817 |
| 16 Feb 2024 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | 18,299 |
| 15 Feb 2024 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 39,953 |
| 14 Feb 2024 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 43,214 |
| 13 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 679 |
| 12 Feb 2024 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 194 |
| 09 Feb 2024 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 78,380 |
| 08 Feb 2024 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | 128,415 |
| 07 Feb 2024 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 86,034 |
| 06 Feb 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 34,007 |
| 05 Feb 2024 | 12.60 | 13.10 | 12.60 | 12.60 | 12.60 | 49,732 |
| 05 Feb 2024 | 0.333684 Dividend | |||||
| 02 Feb 2024 | 12.70 | 12.90 | 12.50 | 12.60 | 12.27 | 8,457 |
| 01 Feb 2024 | 12.40 | 12.50 | 12.30 | 12.50 | 12.17 | 3,598 |
| 31 Jan 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 11.88 | 9,814 |
| 30 Jan 2024 | 12.30 | 12.40 | 12.10 | 12.10 | 11.78 | 16,701 |
| 29 Jan 2024 | 11.90 | 12.50 | 11.80 | 12.30 | 11.97 | 15,129 |
| 26 Jan 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.39 | 20,148 |
| 25 Jan 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.49 | 40,573 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.49 | 3,169 |
| 19 Jan 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 11.68 | 33,904 |
| 18 Jan 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.49 | 33,854 |
| 17 Jan 2024 | 11.80 | 11.90 | 11.60 | 11.70 | 11.39 | 64,013 |
| 16 Jan 2024 | 11.80 | 12.00 | 11.70 | 11.80 | 11.49 | 1,229 |
| 12 Jan 2024 | 11.60 | 11.70 | 11.40 | 11.70 | 11.39 | 510 |
| 11 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.00 | 1,723 |
| 10 Jan 2024 | 11.30 | 11.50 | 11.30 | 11.40 | 11.10 | 1,952 |
| 09 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 191 |
| 08 Jan 2024 | 11.60 | 11.60 | 11.40 | 11.50 | 11.20 | 1,993 |
| 05 Jan 2024 | 11.70 | 11.90 | 11.50 | 11.90 | 11.58 | 2,813 |
| 04 Jan 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.20 | 3,551 |
| 03 Jan 2024 | 11.50 | 11.70 | 11.50 | 11.50 | 11.20 | 3,544 |
| 02 Jan 2024 | 11.60 | 11.70 | 11.40 | 11.60 | 11.29 | 2,668 |
| 29 Dec 2023 | 11.10 | 11.60 | 11.10 | 11.50 | 11.20 | 5,448 |
| 28 Dec 2023 | 11.00 | 11.00 | 10.70 | 10.70 | 10.42 | 88 |
| 27 Dec 2023 | 10.80 | 10.90 | 10.60 | 10.70 | 10.42 | 3,732 |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10.20 | 10.80 | 10.20 | 10.70 | 10.42 | 7,574 |
| 21 Dec 2023 | 10.10 | 10.10 | 10.10 | 9.90 | 9.64 | 1 |
| 20 Dec 2023 | 10.10 | 10.10 | 9.70 | 9.90 | 9.64 | 1,376 |
| 19 Dec 2023 | 10.20 | 10.40 | 10.20 | 10.20 | 9.93 | 63 |
| 18 Dec 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.03 | 1,540 |
| 15 Dec 2023 | 10.50 | 10.50 | 10.20 | 10.40 | 10.12 | 5,216 |
| 14 Dec 2023 | 10.00 | 10.40 | 10.00 | 10.30 | 10.03 | 34,649 |
| 13 Dec 2023 | 9.95 | 10.10 | 9.95 | 9.85 | 9.59 | 13 |
| 12 Dec 2023 | 9.80 | 9.95 | 9.80 | 9.85 | 9.59 | 985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.