Dow Up1.31% Nasdaq Up2.40%

More On GAIL.NS

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.NS)

-NSE
483.50 2.40(0.50%)
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 9, 200255.2567.9055.2565.85497,70037.18
Sep 6, 200269.0069.0068.3568.90162,10038.90
Sep 5, 200270.0070.0068.6068.80266,00038.85
Sep 4, 200268.7569.0068.5068.75392,90038.82
Sep 3, 200269.0569.3068.5568.75110,40038.82
Sep 2, 200269.5070.4068.7068.85164,80038.87
Aug 30, 200268.9569.4068.6069.30242,50039.13
Aug 29, 200269.2569.5068.7068.80147,50038.85
Aug 28, 200269.5069.7569.2069.30115,40039.13
Aug 27, 200269.7570.0069.2569.40215,00039.19
Aug 26, 200270.0070.0569.4069.70254,10039.35
Aug 23, 200271.2071.2069.6069.95329,30039.50
Aug 22, 200271.1071.9570.2570.80288,70039.98
Aug 21, 200271.5071.7570.2570.40268,00039.75
Aug 20, 200270.8072.9070.7070.95551,70040.06
Aug 19, 200270.0073.9570.0070.45803,00039.78
Aug 16, 200271.9071.9070.6570.85205,40040.00
Aug 14, 200271.3572.0071.0071.20202,40040.20
Aug 13, 200272.0072.0070.7571.0590,00040.12
Aug 12, 200271.6071.9571.0571.3059,00040.26
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.