• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    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
    423.00 Down 0.10(0.02%) Jan 30
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 10, 200374.0074.7072.2572.5094,30040.94
    Jan 9, 200373.4573.5072.6072.85140,70041.13
    Jan 8, 200373.4573.5072.6073.0094,90041.22
    Jan 7, 200373.5073.5072.5072.75171,80041.08
    Jan 6, 200372.5073.5072.0072.40187,30040.88
    Jan 3, 200372.7073.0071.5071.90375,90040.60
    Jan 2, 200371.2571.7570.0070.65226,90039.89
    Jan 1, 200370.7071.2570.2570.7552,50039.95
    Dec 31, 200269.0071.6069.0070.2595,10039.67
    Dec 30, 200261.8071.8061.8071.30381,80040.26
    Dec 27, 200270.0070.2569.5069.90184,70039.47
    Dec 26, 200269.8570.2569.4069.95114,60039.50
    Dec 24, 200268.3069.9568.2569.70113,80039.35
    Dec 23, 200268.5069.0068.1068.90152,40038.90
    Dec 20, 200268.7568.8068.2068.5058,80038.68
    Dec 19, 200268.0568.7568.0068.5580,70038.71
    Dec 18, 200268.0568.8568.0568.3567,60038.59
    Dec 17, 200269.9070.6067.7068.25178,00038.54
    Dec 16, 200270.3570.3569.0069.20223,10039.07
    Dec 13, 200269.0069.6068.7069.3060,90039.13
    Dec 12, 200268.9069.9568.8069.20106,30039.07
    Dec 11, 200270.0070.5069.0069.15162,30039.04
    Dec 10, 200268.0069.0067.6068.35146,40038.59
    Dec 9, 200272.0072.0068.5069.10253,40039.02
    Dec 6, 200271.5074.9070.1070.65646,40039.89
    Dec 5, 200268.5069.0568.1068.8085,60038.85
    Dec 4, 200267.9568.5067.3068.2570,10038.54
    Dec 3, 200270.0071.0067.7068.10509,80038.45
    Dec 2, 200268.7571.3068.1569.00628,20038.96
    Nov 28, 200267.7067.8566.7566.9576,90037.80
    Nov 27, 200268.2568.8066.5066.65216,50037.63
    Nov 26, 200266.7067.9066.7067.35119,30038.03
    Nov 25, 200266.5067.5066.0066.95130,20037.80
    Nov 22, 200266.1066.6566.1066.4562,90037.52
    Nov 21, 200266.5066.5066.1566.2045,20037.38
    Nov 20, 200266.4566.5066.0066.15128,40037.35
    Nov 18, 200266.4566.4565.8565.95105,30037.24
    Nov 15, 200266.5066.5065.4065.65205,00037.07
    Nov 14, 200266.1066.7565.4065.85304,00037.18
    Nov 13, 200266.5067.7566.0066.35954,50037.46
    Nov 12, 200266.9066.9065.7566.05165,30037.29
    Nov 11, 200265.5066.8565.5065.8569,10037.18
    Nov 8, 200265.5066.9565.3066.75305,10037.69
    Nov 7, 200266.7066.7565.0065.85691,90037.18
    Nov 5, 200266.9067.0066.0066.4599,90037.52
    Nov 4, 200268.4568.4566.5066.9055,70037.77
    Nov 1, 200266.7567.4065.9067.00341,40037.83
    Oct 31, 200266.2066.7066.0066.2080,80037.38
    Oct 30, 200266.0066.8065.9066.15238,30037.35
    Oct 29, 200266.0066.8565.4066.15420,50037.35
    Oct 28, 200265.3566.0065.3065.60111,50037.04
    Oct 25, 200265.0065.5064.1065.05178,70036.73
    Oct 24, 200265.9565.9564.7565.00389,70036.70
    Oct 23, 200264.5067.5064.5065.60292,60037.04
    Oct 22, 200264.5065.4564.2565.05195,10036.73
    Oct 21, 200264.4564.9563.9064.60125,00036.48
    Oct 18, 200264.9065.2063.5564.30520,20036.31
    Oct 17, 200264.8065.0063.9064.95217,70036.67
    Oct 16, 200264.3065.0064.2064.90302,30036.64
    Oct 14, 200264.0065.0061.0064.70237,70036.53
    Oct 11, 200264.4064.6563.6564.45262,40036.39
    Oct 10, 200263.8564.0563.0063.95115,20036.11
    Oct 9, 200265.0065.0063.2063.45244,00035.83
    Oct 8, 200264.9064.9063.5063.90571,90036.08
    Oct 7, 200264.5567.0063.9063.90644,20036.08
    Oct 4, 200263.0064.0062.9563.40370,40035.80
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.