GAIL.BO Historical Prices | GAIL INDIA Stock

Dow

0.80% Nasdaq

0.97%

GAIL (India) Limited (GAIL.BO)

-BSE

340.55 3.60(1.07%) 1:42AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 23, 2002	78.00	80.40	77.75	78.65	74,600	71.26
Apr 22, 2002	80.50	80.50	77.30	77.75	83,800	70.45
Apr 19, 2002	81.00	82.70	78.30	78.70	145,200	71.31
Apr 18, 2002	80.20	83.75	79.30	80.00	254,800	72.49
Apr 17, 2002	82.00	82.00	79.05	79.45	65,000	71.99
Apr 16, 2002	83.30	83.30	79.75	80.10	121,800	72.58
Apr 15, 2002	82.80	85.05	81.15	82.05	106,800	74.34
Apr 12, 2002	85.60	87.50	83.25	83.60	169,100	75.75
Apr 11, 2002	84.10	88.50	84.00	85.50	208,600	77.47
Apr 10, 2002	87.00	87.40	83.25	83.55	140,600	75.70
Apr 9, 2002	92.80	92.80	84.55	85.30	400,900	77.29
Apr 8, 2002	90.10	94.65	89.50	90.60	607,400	82.09
Apr 5, 2002	86.00	92.10	85.40	88.50	677,800	80.19
Apr 4, 2002	86.40	88.50	86.00	86.50	359,600	78.38
Apr 3, 2002	85.15	87.60	84.00	85.45	380,200	77.42
Apr 2, 2002	84.90	89.80	84.00	85.05	618,400	77.06
Apr 1, 2002	78.00	87.15	77.05	83.70	930,500	75.84
Mar 27, 2002	75.80	79.25	74.50	76.05	115,500	68.91
Mar 26, 2002	74.30	75.20	74.20	74.95	115,000	67.91
Mar 22, 2002	74.50	75.00	74.30	74.90	42,300	67.87
Mar 21, 2002	74.95	75.00	73.90	74.90	112,500	67.87
Mar 20, 2002	74.50	75.10	72.85	74.90	119,800	67.87
Mar 19, 2002	77.00	77.35	74.00	74.10	124,800	67.14
Mar 18, 2002	78.80	79.50	76.50	76.70	259,200	69.50
Mar 15, 2002	76.25	78.40	74.70	76.55	368,500	69.36
Mar 14, 2002	72.95	76.00	71.50	75.20	604,100	68.14
Mar 13, 2002	73.00	74.75	71.30	72.10	150,000	65.33
Mar 12, 2002	71.85	75.10	71.50	72.30	332,400	65.51
Mar 11, 2002	72.00	72.45	71.00	71.40	35,800	64.69
Mar 8, 2002	73.40	75.50	70.50	71.25	78,600	64.56
Mar 7, 2002	73.15	73.15	72.00	72.65	57,700	65.83
Mar 6, 2002	72.60	75.00	71.60	72.00	81,100	65.24
Mar 5, 2002	76.00	76.25	73.00	73.45	155,700	66.55
Mar 4, 2002	79.70	79.70	74.00	74.50	102,800	67.50
Mar 1, 2002	72.40	74.50	70.50	74.00	99,500	67.05
Feb 28, 2002	75.00	78.00	69.00	70.90	434,800	64.24
Feb 27, 2002	78.25	79.30	73.65	74.05	290,300	67.10
Feb 26, 2002	75.50	78.80	73.70	77.10	664,500	69.86
Feb 25, 2002	79.80	80.65	73.10	73.80	212,700	66.87
Feb 22, 2002	78.50	84.00	77.50	77.90	1,142,100	70.58
Feb 21, 2002	80.25	80.95	77.80	78.05	151,400	70.72
Feb 20, 2002	81.90	82.15	78.15	78.50	237,300	71.13
Feb 19, 2002	84.60	84.60	80.00	80.45	238,600	72.89
Feb 18, 2002	87.70	88.60	78.55	82.45	449,600	74.71
Feb 15, 2002	84.70	91.70	83.65	85.30	1,194,700	77.29
Feb 14, 2002	81.90	87.45	80.60	83.30	713,500	75.48
Feb 13, 2002	81.10	82.90	79.30	79.85	110,800	72.35
Feb 12, 2002	83.10	86.25	81.10	81.50	117,200	73.85
Feb 11, 2002	82.90	85.40	81.30	82.10	113,000	74.39
Feb 8, 2002	79.10	82.40	78.10	79.85	58,100	72.35
Feb 7, 2002	88.80	88.90	79.05	79.70	161,000	72.21
Feb 6, 2002	83.00	94.75	83.00	86.15	702,000	78.06
Feb 5, 2002	79.90	83.50	76.30	81.30	125,100	73.66
Feb 4, 2002	75.10	81.50	73.55	77.70	121,400	70.40
Feb 1, 2002	68.00	76.50	68.00	72.25	92,500	65.46
Jan 31, 2002	67.00	68.40	67.00	67.80	11,400	61.43
Jan 30, 2002	67.50	67.85	66.85	67.00	14,000	60.71
Jan 29, 2002	68.00	68.00	67.60	67.85	9,900	61.48
Jan 28, 2002	68.50	70.00	67.80	67.90	6,300	61.52
Jan 25, 2002	68.40	68.50	67.00	67.90	15,300	61.52
Jan 24, 2002	67.10	68.00	67.10	67.80	8,300	61.43
Jan 23, 2002	67.00	68.30	66.55	67.30	31,400	60.98
Jan 22, 2002	67.00	67.00	66.75	66.80	1,300	60.53
Jan 21, 2002	67.00	67.00	66.60	66.60	900	60.35
Jan 18, 2002	68.50	68.65	67.05	67.15	2,900	60.84
Jan 17, 2002	67.00	69.25	67.00	68.30	29,200	61.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GAIL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GAIL (India) Limited (GAIL.BO)