GAIL.BO Historical Prices | GAIL INDIA Stock

Dow

0.80% Nasdaq

0.97%

GAIL (India) Limited (GAIL.BO)

-BSE

336.95 0.80(0.24%) May 17, 6:14AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 19, 2012	347.95	349.50	341.00	342.25	45,400	338.20
Nov 16, 2012	353.55	354.15	344.80	346.35	47,300	342.25
Nov 15, 2012	351.00	360.70	351.00	353.20	33,200	349.02
Nov 14, 2012	352.20	352.20	352.20	352.20	0	348.03
Nov 13, 2012	352.20	352.20	352.20	352.20	0	348.03
Nov 12, 2012	359.00	360.95	351.25	352.20	22,000	348.03
Nov 9, 2012	356.00	361.80	354.20	355.50	20,800	351.29
Nov 8, 2012	364.00	364.50	355.75	358.45	37,900	354.20
Nov 7, 2012	365.00	366.95	361.55	365.70	36,200	361.37
Nov 6, 2012	357.00	364.35	357.00	363.05	35,500	358.75
Nov 5, 2012	358.80	360.10	353.50	356.45	35,100	352.23
Nov 2, 2012	346.50	359.90	346.50	358.60	59,800	354.35
Nov 1, 2012	345.25	350.50	344.85	345.65	76,900	341.56
Oct 31, 2012	353.55	354.90	347.50	348.80	46,600	344.67
Oct 30, 2012	363.00	363.00	353.00	354.85	23,200	350.65
Oct 29, 2012	363.45	367.00	358.65	360.70	34,900	356.43
Oct 26, 2012	364.50	364.95	358.00	363.45	147,100	359.14
Oct 25, 2012	355.40	362.00	354.45	360.45	39,000	356.18
Oct 24, 2012	354.95	354.95	354.95	354.95	0	350.75
Oct 23, 2012	361.00	361.00	353.45	354.95	36,300	350.75
Oct 22, 2012	361.00	364.00	358.00	358.70	32,000	354.45
Oct 19, 2012	368.00	369.20	355.35	359.95	93,700	355.69
Oct 18, 2012	372.45	374.50	367.15	368.45	30,900	364.09
Oct 17, 2012	378.15	379.50	370.10	371.25	29,700	366.85
Oct 16, 2012	380.30	381.00	376.60	378.75	85,500	374.26
Oct 15, 2012	379.80	382.00	372.70	380.35	124,900	375.84
Oct 12, 2012	377.00	380.60	377.00	379.35	19,000	374.86
Oct 11, 2012	375.55	380.95	371.25	375.00	539,800	370.56
Oct 10, 2012	379.30	382.00	373.55	375.55	82,800	371.10
Oct 9, 2012	391.95	393.70	379.10	381.05	50,000	376.54
Oct 8, 2012	394.50	395.00	386.85	391.90	30,700	387.26
Oct 5, 2012	389.00	396.00	387.50	392.35	145,800	387.70
Oct 4, 2012	385.00	394.00	384.65	391.85	88,700	387.21
Oct 3, 2012	382.30	386.50	381.05	385.05	25,700	380.49
Oct 2, 2012	382.85	382.85	382.85	382.85	0	378.31
Oct 1, 2012	382.00	387.20	381.55	382.85	24,800	378.31
Sep 28, 2012	383.05	388.50	382.00	383.05	22,600	378.51
Sep 27, 2012	387.00	389.00	381.05	383.90	48,900	379.35
Sep 26, 2012	383.00	390.25	381.00	385.50	76,200	380.93
Sep 25, 2012	384.00	388.00	382.30	383.45	40,800	378.91
Sep 24, 2012	386.00	386.00	378.00	383.45	127,700	378.91
Sep 21, 2012	374.00	389.50	372.00	386.05	96,600	381.48
Sep 20, 2012	384.00	384.00	371.20	375.05	44,100	370.61
Sep 19, 2012	387.90	387.90	387.90	387.90	0	383.30
Sep 18, 2012	377.00	388.95	375.00	387.90	50,600	383.30
Sep 17, 2012	377.95	383.00	375.50	376.55	45,100	372.09
Sep 14, 2012	382.95	393.05	373.00	374.20	186,700	369.77
Sep 13, 2012	372.00	374.90	367.50	369.10	21,500	364.73
Sep 12, 2012	372.00	375.00	364.90	366.70	32,000	362.36
Sep 11, 2012	367.00	375.45	366.60	372.90	39,600	368.48
Sep 10, 2012	362.35	368.00	359.70	366.80	48,700	362.45
Sep 7, 2012	361.95	367.85	355.35	364.15	31,700	359.84
Sep 6, 2012	354.70	362.50	353.35	360.55	22,300	356.28
Sep 5, 2012	358.00	361.70	352.00	354.70	135,100	350.50
Sep 4, 2012	349.70	360.00	345.45	358.80	128,300	354.55
Sep 3, 2012	352.10	359.00	347.40	349.70	28,900	345.56
Aug 31, 2012	354.45	358.60	350.50	351.60	182,900	347.43
Aug 30, 2012	364.85	364.85	354.70	356.35	40,600	352.13
Aug 29, 2012	369.00	369.00	362.60	364.80	27,200	360.48
Aug 28, 2012	365.05	369.90	364.75	365.90	53,800	361.57
Aug 27, 2012	367.80	370.50	364.00	365.05	56,800	360.73
Aug 24, 2012	365.00	367.80	363.00	366.90	33,200	362.55
Aug 23, 2012	367.20	370.00	356.00	365.65	33,400	361.32
Aug 22, 2012	371.50	371.50	365.40	367.20	20,200	362.85
Aug 21, 2012	362.00	370.80	358.55	369.85	33,700	365.47
Aug 20, 2012	360.55	360.55	360.55	360.55	0	356.28
* 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)