Dow Down0.25% Nasdaq Down0.26%

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
443.40 Up 7.70(1.77%) Aug 28, 6:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Oct 3, 200263.9063.9562.4563.85133,00036.05
Oct 1, 200262.6063.5061.5063.25154,90035.71
Sep 30, 200263.7063.8562.0062.45110,40035.26
Sep 27, 200264.0064.5063.0064.0595,00036.16
Sep 26, 200262.2563.7562.0563.1573,10035.66
Sep 25, 200261.0062.0060.6061.7051,10034.84
Sep 24, 200262.3062.3061.2062.1544,70035.09
Sep 23, 200263.0063.0062.0062.2052,50035.12
Sep 20, 200260.0062.9560.0062.5093,60035.29
Sep 19, 200261.0561.5060.0061.05151,30034.47
Sep 18, 200261.3062.0060.5061.45113,60034.70
Sep 17, 200263.2063.2561.1061.30109,80034.61
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in INR.