GAIL (India) Limited (GAIL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 209.95 | 212.25 | 208.65 | 209.10 | 209.10 | 17,217,978 |
| 29 Apr 2024 | 208.90 | 211.10 | 207.55 | 209.55 | 209.55 | 10,194,865 |
| 26 Apr 2024 | 208.90 | 211.70 | 207.30 | 208.05 | 208.05 | 13,324,638 |
| 25 Apr 2024 | 207.30 | 209.00 | 206.10 | 208.00 | 208.00 | 12,365,830 |
| 24 Apr 2024 | 200.90 | 208.80 | 199.20 | 207.40 | 207.40 | 31,299,709 |
| 23 Apr 2024 | 201.00 | 202.55 | 198.50 | 199.65 | 199.65 | 13,558,545 |
| 22 Apr 2024 | 204.50 | 204.50 | 195.95 | 198.75 | 198.75 | 36,002,648 |
| 19 Apr 2024 | 203.00 | 204.00 | 197.25 | 201.95 | 201.95 | 22,533,995 |
| 18 Apr 2024 | 208.00 | 213.65 | 202.25 | 203.55 | 203.55 | 30,645,258 |
| 16 Apr 2024 | 203.00 | 210.10 | 201.10 | 205.85 | 205.85 | 31,636,637 |
| 15 Apr 2024 | 197.00 | 208.60 | 196.60 | 203.70 | 203.70 | 44,962,181 |
| 12 Apr 2024 | 204.00 | 205.00 | 199.35 | 201.10 | 201.10 | 30,179,782 |
| 10 Apr 2024 | 204.50 | 209.90 | 201.60 | 202.20 | 202.20 | 27,923,078 |
| 09 Apr 2024 | 203.00 | 206.90 | 200.45 | 203.85 | 203.85 | 37,997,348 |
| 08 Apr 2024 | 191.05 | 201.85 | 191.05 | 200.75 | 200.75 | 56,272,730 |
| 05 Apr 2024 | 186.20 | 191.45 | 184.30 | 190.75 | 190.75 | 15,022,150 |
| 04 Apr 2024 | 190.45 | 190.45 | 184.85 | 186.50 | 186.50 | 16,507,602 |
| 03 Apr 2024 | 184.00 | 191.75 | 182.40 | 189.10 | 189.10 | 40,868,454 |
| 02 Apr 2024 | 183.00 | 184.30 | 177.50 | 183.30 | 183.30 | 17,194,544 |
| 01 Apr 2024 | 181.40 | 184.50 | 180.70 | 182.35 | 182.35 | 8,712,471 |
| 28 Mar 2024 | 181.35 | 182.40 | 179.65 | 181.05 | 181.05 | 10,519,502 |
| 27 Mar 2024 | 182.85 | 183.70 | 179.65 | 180.30 | 180.30 | 13,833,150 |
| 26 Mar 2024 | 174.10 | 181.25 | 172.05 | 180.50 | 180.50 | 22,741,278 |
| 22 Mar 2024 | 175.00 | 176.00 | 172.80 | 174.10 | 174.10 | 12,396,239 |
| 21 Mar 2024 | 175.10 | 177.30 | 173.80 | 175.05 | 175.05 | 13,773,426 |
| 20 Mar 2024 | 173.00 | 174.85 | 168.70 | 174.00 | 174.00 | 8,692,031 |
| 19 Mar 2024 | 175.85 | 176.50 | 172.40 | 172.95 | 172.95 | 9,713,217 |
| 18 Mar 2024 | 174.50 | 178.00 | 173.15 | 175.90 | 175.90 | 10,899,780 |
| 15 Mar 2024 | 176.60 | 176.65 | 165.55 | 173.80 | 173.80 | 42,241,333 |
| 14 Mar 2024 | 168.00 | 176.60 | 166.05 | 176.10 | 176.10 | 22,996,586 |
| 13 Mar 2024 | 179.90 | 180.15 | 166.30 | 168.70 | 168.70 | 22,832,224 |
| 12 Mar 2024 | 183.25 | 184.60 | 178.70 | 179.90 | 179.90 | 16,435,560 |
| 11 Mar 2024 | 188.00 | 188.00 | 181.95 | 183.25 | 183.25 | 14,087,639 |
| 07 Mar 2024 | 191.15 | 192.45 | 187.60 | 188.55 | 188.55 | 7,718,111 |
| 06 Mar 2024 | 194.05 | 194.10 | 185.65 | 190.45 | 190.45 | 20,285,523 |
| 05 Mar 2024 | 192.50 | 196.35 | 191.30 | 194.10 | 194.10 | 26,849,239 |
| 04 Mar 2024 | 186.00 | 192.90 | 185.00 | 190.85 | 190.85 | 52,923,468 |
| 01 Mar 2024 | 184.95 | 185.95 | 182.20 | 184.15 | 184.15 | 17,823,470 |
| 29 Feb 2024 | 178.75 | 183.90 | 176.30 | 182.25 | 182.25 | 19,475,687 |
| 28 Feb 2024 | 180.85 | 181.80 | 176.65 | 179.35 | 179.35 | 12,659,946 |
| 27 Feb 2024 | 182.00 | 183.25 | 178.85 | 180.50 | 180.50 | 9,486,385 |
| 26 Feb 2024 | 180.00 | 183.50 | 177.70 | 182.10 | 182.10 | 14,909,208 |
| 23 Feb 2024 | 183.00 | 183.10 | 179.10 | 179.90 | 179.90 | 8,219,010 |
| 22 Feb 2024 | 181.00 | 183.20 | 177.70 | 182.25 | 182.25 | 11,766,044 |
| 21 Feb 2024 | 184.70 | 185.45 | 179.30 | 180.30 | 180.30 | 13,671,880 |
| 20 Feb 2024 | 183.50 | 186.00 | 182.55 | 184.00 | 184.00 | 11,867,776 |
| 19 Feb 2024 | 183.00 | 187.85 | 182.15 | 183.85 | 183.85 | 19,606,057 |
| 16 Feb 2024 | 185.40 | 185.65 | 181.75 | 182.60 | 182.60 | 19,961,823 |
| 15 Feb 2024 | 177.00 | 186.50 | 175.65 | 184.25 | 184.25 | 43,688,826 |
| 14 Feb 2024 | 169.00 | 176.75 | 167.25 | 176.25 | 176.25 | 15,132,347 |
| 13 Feb 2024 | 169.30 | 172.30 | 166.35 | 170.35 | 170.35 | 13,204,257 |
| 12 Feb 2024 | 173.10 | 174.70 | 167.50 | 168.80 | 168.80 | 18,334,992 |
| 09 Feb 2024 | 179.90 | 180.10 | 168.15 | 173.10 | 173.10 | 36,193,339 |
| 08 Feb 2024 | 180.95 | 182.20 | 178.00 | 179.70 | 179.70 | 19,018,617 |
| 07 Feb 2024 | 182.75 | 185.40 | 178.25 | 178.95 | 178.95 | 31,684,715 |
| 06 Feb 2024 | 178.50 | 183.00 | 175.70 | 181.55 | 181.55 | 33,761,541 |
| 06 Feb 2024 | 5.5 Dividend | |||||
| 05 Feb 2024 | 180.00 | 186.50 | 177.95 | 181.60 | 176.10 | 57,505,480 |
| 02 Feb 2024 | 175.90 | 180.00 | 175.10 | 177.90 | 172.51 | 41,748,419 |
| 01 Feb 2024 | 174.00 | 175.50 | 171.30 | 173.70 | 168.44 | 31,663,125 |
| 31 Jan 2024 | 173.00 | 174.50 | 170.35 | 172.60 | 167.37 | 29,140,358 |
| 30 Jan 2024 | 175.00 | 177.00 | 171.50 | 172.00 | 166.79 | 57,303,068 |
| 29 Jan 2024 | 167.95 | 174.70 | 165.50 | 171.75 | 166.55 | 58,433,818 |
| 25 Jan 2024 | 166.00 | 167.15 | 164.55 | 165.40 | 160.39 | 16,725,897 |
| 24 Jan 2024 | 158.70 | 165.10 | 156.20 | 164.55 | 159.57 | 18,968,981 |
| 23 Jan 2024 | 168.00 | 168.30 | 155.75 | 157.20 | 152.44 | 30,341,132 |
| 19 Jan 2024 | 165.05 | 169.20 | 164.40 | 168.30 | 163.20 | 21,251,240 |
| 18 Jan 2024 | 164.10 | 165.15 | 157.75 | 163.55 | 158.60 | 20,299,367 |
| 17 Jan 2024 | 165.50 | 169.00 | 163.60 | 164.10 | 159.13 | 31,113,706 |
| 16 Jan 2024 | 165.35 | 168.20 | 162.85 | 166.90 | 161.85 | 33,401,828 |
| 15 Jan 2024 | 163.70 | 166.80 | 161.50 | 165.20 | 160.20 | 26,896,883 |
| 12 Jan 2024 | 160.80 | 164.85 | 159.40 | 162.40 | 157.48 | 31,798,366 |
| 11 Jan 2024 | 159.80 | 161.10 | 155.85 | 159.05 | 154.23 | 37,761,286 |
| 10 Jan 2024 | 160.90 | 161.40 | 157.70 | 160.00 | 155.15 | 21,435,177 |
| 09 Jan 2024 | 161.90 | 162.75 | 159.70 | 161.05 | 156.17 | 21,668,343 |
| 08 Jan 2024 | 165.35 | 165.35 | 160.30 | 160.70 | 155.83 | 16,705,187 |
| 05 Jan 2024 | 166.00 | 167.10 | 161.90 | 163.65 | 158.69 | 36,182,162 |
| 04 Jan 2024 | 162.30 | 165.70 | 162.25 | 163.15 | 158.21 | 16,795,469 |
| 03 Jan 2024 | 164.00 | 164.40 | 160.75 | 162.15 | 157.24 | 22,338,899 |
| 02 Jan 2024 | 167.10 | 167.60 | 158.10 | 164.05 | 159.08 | 40,801,901 |
| 01 Jan 2024 | 163.70 | 169.35 | 162.65 | 166.20 | 161.17 | 40,952,729 |
| 29 Dec 2023 | 159.75 | 164.30 | 158.05 | 162.10 | 157.19 | 57,370,272 |
| 28 Dec 2023 | 152.45 | 158.85 | 151.65 | 157.10 | 152.34 | 37,181,228 |
| 27 Dec 2023 | 154.95 | 155.40 | 150.75 | 151.85 | 147.25 | 15,311,946 |
| 26 Dec 2023 | 152.45 | 157.70 | 151.40 | 154.00 | 149.34 | 44,403,657 |
| 22 Dec 2023 | 142.00 | 153.15 | 141.10 | 151.50 | 146.91 | 84,784,192 |
| 21 Dec 2023 | 135.15 | 141.00 | 134.85 | 140.70 | 136.44 | 16,747,435 |
| 20 Dec 2023 | 145.50 | 148.00 | 136.45 | 137.75 | 133.58 | 24,177,947 |
| 19 Dec 2023 | 146.10 | 146.85 | 142.85 | 144.40 | 140.03 | 16,040,169 |
| 18 Dec 2023 | 146.00 | 147.50 | 144.50 | 145.05 | 140.66 | 10,775,891 |
| 15 Dec 2023 | 147.00 | 149.15 | 145.00 | 145.85 | 141.43 | 28,383,880 |
| 14 Dec 2023 | 142.00 | 147.40 | 141.65 | 145.55 | 141.14 | 38,595,458 |
| 13 Dec 2023 | 139.05 | 142.00 | 138.50 | 141.05 | 136.78 | 17,529,522 |
| 12 Dec 2023 | 141.05 | 141.60 | 138.00 | 138.75 | 134.55 | 9,881,478 |
| 11 Dec 2023 | 140.05 | 143.10 | 139.75 | 141.05 | 136.78 | 11,044,633 |
| 08 Dec 2023 | 142.85 | 144.80 | 137.35 | 140.35 | 136.10 | 18,995,777 |
| 07 Dec 2023 | 140.60 | 143.70 | 140.05 | 142.05 | 137.75 | 18,456,707 |
| 06 Dec 2023 | 141.15 | 142.60 | 138.80 | 140.60 | 136.34 | 18,752,200 |
| 05 Dec 2023 | 142.85 | 143.40 | 139.50 | 140.35 | 136.10 | 25,099,887 |
| 04 Dec 2023 | 139.00 | 145.10 | 138.00 | 141.90 | 137.60 | 66,257,632 |
| *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.