Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.55% Nasdaq Up0.29%

More On GAIL.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


GAIL (India) Limited (GAIL.BO)

-BSE
367.70 Up 0.10(0.03%) 5:59AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 26, 200250.3352.5349.1351.40996,70029.41
Feb 25, 200253.2053.7748.7349.20319,00028.15
Feb 22, 200252.3356.0051.6751.931,713,20029.72
Feb 21, 200253.5053.9751.8752.03227,20029.77
Feb 20, 200254.6054.7752.1052.33356,00029.94
Feb 19, 200256.4056.4053.3353.63358,00030.69
Feb 18, 200258.4759.0752.3754.97674,40031.45
Feb 15, 200256.4761.1355.7756.871,792,00032.54
Feb 14, 200254.6058.3053.7355.531,070,30031.78
Feb 13, 200254.0755.2752.8753.23166,20030.46
Feb 12, 200255.4057.5054.0754.33175,80031.09
Feb 11, 200255.2756.9354.2054.73169,50031.32
Feb 8, 200252.7354.9352.0753.2387,10030.46
Feb 7, 200259.2059.2752.7053.13241,50030.40
Feb 6, 200255.3363.1755.3357.431,053,00032.86
Feb 5, 200253.2755.6750.8754.20187,70031.01
Feb 4, 200250.0754.3349.0351.80182,10029.64
Feb 1, 200245.3351.0045.3348.17138,80027.56
Jan 31, 200244.6745.6044.6745.2017,10025.86
Jan 30, 200245.0045.2344.5744.6721,00025.56
Jan 29, 200245.3345.3345.0745.2314,90025.88
Jan 28, 200245.6746.6745.2045.279,50025.90
Jan 25, 200245.6045.6744.6745.2723,00025.90
Jan 24, 200244.7345.3344.7345.2012,40025.86
Jan 23, 200244.6745.5344.3744.8747,10025.67
Jan 22, 200244.6744.6744.5044.532,00025.48
Jan 21, 200244.6744.6744.4044.401,30025.41
Jan 18, 200245.6745.7744.7044.774,40025.62
Jan 17, 200244.6746.1744.6745.5343,90026.05
Jan 16, 200243.3345.8742.6744.8337,60025.65
Jan 15, 200243.0743.3343.0343.2720,80024.76
Jan 14, 200242.8743.9742.6743.072,70024.64
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.