NSE - Delayed Quote INR

GAIL (India) Limited (GAIL.NS)

201.95 -1.60 (-0.79%)
At close: April 19 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 203.00 204.00 197.25 201.95 201.95 22,533,995
Apr 18, 2024 208.00 213.65 202.25 203.55 203.55 30,645,258
Apr 16, 2024 203.00 210.10 201.10 205.85 205.85 31,636,637
Apr 15, 2024 197.00 208.60 196.60 203.70 203.70 44,962,181
Apr 12, 2024 204.00 205.00 199.35 201.10 201.10 30,179,782
Apr 10, 2024 204.50 209.90 201.60 202.20 202.20 27,923,078
Apr 9, 2024 203.00 206.90 200.45 203.85 203.85 37,997,348
Apr 8, 2024 191.05 201.85 191.05 200.75 200.75 56,272,730
Apr 5, 2024 186.20 191.45 184.30 190.75 190.75 15,022,150
Apr 4, 2024 190.45 190.45 184.85 186.50 186.50 16,507,602
Apr 3, 2024 184.00 191.75 182.40 189.10 189.10 40,868,454
Apr 2, 2024 183.00 184.30 177.50 183.30 183.30 17,194,544
Apr 1, 2024 181.40 184.50 180.70 182.35 182.35 8,712,471
Mar 28, 2024 181.35 182.40 179.65 181.05 181.05 10,519,502
Mar 27, 2024 182.85 183.70 179.65 180.30 180.30 13,833,150
Mar 26, 2024 174.10 181.25 172.05 180.50 180.50 22,741,278
Mar 22, 2024 175.00 176.00 172.80 174.10 174.10 12,396,239
Mar 21, 2024 175.10 177.30 173.80 175.05 175.05 13,773,426
Mar 20, 2024 173.00 174.85 168.70 174.00 174.00 8,692,031
Mar 19, 2024 175.85 176.50 172.40 172.95 172.95 9,713,217
Mar 18, 2024 174.50 178.00 173.15 175.90 175.90 10,899,780
Mar 15, 2024 176.60 176.65 165.55 173.80 173.80 42,241,333
Mar 14, 2024 168.00 176.60 166.05 176.10 176.10 22,996,586
Mar 13, 2024 179.90 180.15 166.30 168.70 168.70 22,832,224
Mar 12, 2024 183.25 184.60 178.70 179.90 179.90 16,435,560
Mar 11, 2024 188.00 188.00 181.95 183.25 183.25 14,087,639
Mar 7, 2024 191.15 192.45 187.60 188.55 188.55 7,718,111
Mar 6, 2024 194.05 194.10 185.65 190.45 190.45 20,285,523
Mar 5, 2024 192.50 196.35 191.30 194.10 194.10 26,849,239
Mar 4, 2024 186.00 192.90 185.00 190.85 190.85 52,923,468
Mar 1, 2024 184.95 185.95 182.20 184.15 184.15 17,823,470
Feb 29, 2024 178.75 183.90 176.30 182.25 182.25 19,475,687
Feb 28, 2024 180.85 181.80 176.65 179.35 179.35 12,659,946
Feb 27, 2024 182.00 183.25 178.85 180.50 180.50 9,486,385
Feb 26, 2024 180.00 183.50 177.70 182.10 182.10 14,909,208
Feb 23, 2024 183.00 183.10 179.10 179.90 179.90 8,219,010
Feb 22, 2024 181.00 183.20 177.70 182.25 182.25 11,766,044
Feb 21, 2024 184.70 185.45 179.30 180.30 180.30 13,671,880
Feb 20, 2024 183.50 186.00 182.55 184.00 184.00 11,867,776
Feb 19, 2024 183.00 187.85 182.15 183.85 183.85 19,606,057
Feb 16, 2024 185.40 185.65 181.75 182.60 182.60 19,961,823
Feb 15, 2024 177.00 186.50 175.65 184.25 184.25 43,688,826
Feb 14, 2024 169.00 176.75 167.25 176.25 176.25 15,132,347
Feb 13, 2024 169.30 172.30 166.35 170.35 170.35 13,204,257
Feb 12, 2024 173.10 174.70 167.50 168.80 168.80 18,334,992
Feb 9, 2024 179.90 180.10 168.15 173.10 173.10 36,193,339
Feb 8, 2024 180.95 182.20 178.00 179.70 179.70 19,018,617
Feb 7, 2024 182.75 185.40 178.25 178.95 178.95 31,684,715
Feb 6, 2024 5.50 Dividend
Feb 6, 2024 178.50 183.00 175.70 181.55 181.55 33,761,541
Feb 5, 2024 180.00 186.50 177.95 181.60 176.10 57,505,480
Feb 2, 2024 175.90 180.00 175.10 177.90 172.51 41,748,419
Feb 1, 2024 174.00 175.50 171.30 173.70 168.44 31,663,125
Jan 31, 2024 173.00 174.50 170.35 172.60 167.37 29,140,358
Jan 30, 2024 175.00 177.00 171.50 172.00 166.79 57,303,068
Jan 29, 2024 167.95 174.70 165.50 171.75 166.55 58,433,818
Jan 25, 2024 166.00 167.15 164.55 165.40 160.39 16,725,897
Jan 24, 2024 158.70 165.10 156.20 164.55 159.57 18,968,981
Jan 23, 2024 168.00 168.30 155.75 157.20 152.44 30,341,132
Jan 19, 2024 165.05 169.20 164.40 168.30 163.20 21,251,240
Jan 18, 2024 164.10 165.15 157.75 163.55 158.60 20,299,367
Jan 17, 2024 165.50 169.00 163.60 164.10 159.13 31,113,706
Jan 16, 2024 165.35 168.20 162.85 166.90 161.85 33,401,828
Jan 15, 2024 163.70 166.80 161.50 165.20 160.20 26,896,883
Jan 12, 2024 160.80 164.85 159.40 162.40 157.48 31,798,366
Jan 11, 2024 159.80 161.10 155.85 159.05 154.23 37,761,286
Jan 10, 2024 160.90 161.40 157.70 160.00 155.15 21,435,177
Jan 9, 2024 161.90 162.75 159.70 161.05 156.17 21,668,343
Jan 8, 2024 165.35 165.35 160.30 160.70 155.83 16,705,187
Jan 5, 2024 166.00 167.10 161.90 163.65 158.69 36,182,162
Jan 4, 2024 162.30 165.70 162.25 163.15 158.21 16,795,469
Jan 3, 2024 164.00 164.40 160.75 162.15 157.24 22,338,899
Jan 2, 2024 167.10 167.60 158.10 164.05 159.08 40,801,901
Jan 1, 2024 163.70 169.35 162.65 166.20 161.17 40,952,729
Dec 29, 2023 159.75 164.30 158.05 162.10 157.19 57,370,272
Dec 28, 2023 152.45 158.85 151.65 157.10 152.34 37,181,228
Dec 27, 2023 154.95 155.40 150.75 151.85 147.25 15,311,946
Dec 26, 2023 152.45 157.70 151.40 154.00 149.34 44,403,657
Dec 22, 2023 142.00 153.15 141.10 151.50 146.91 84,784,192
Dec 21, 2023 135.15 141.00 134.85 140.70 136.44 16,747,435
Dec 20, 2023 145.50 148.00 136.45 137.75 133.58 24,177,947
Dec 19, 2023 146.10 146.85 142.85 144.40 140.03 16,040,169
Dec 18, 2023 146.00 147.50 144.50 145.05 140.66 10,775,891
Dec 15, 2023 147.00 149.15 145.00 145.85 141.43 28,383,880
Dec 14, 2023 142.00 147.40 141.65 145.55 141.14 38,595,458
Dec 13, 2023 139.05 142.00 138.50 141.05 136.78 17,529,522
Dec 12, 2023 141.05 141.60 138.00 138.75 134.55 9,881,478
Dec 11, 2023 140.05 143.10 139.75 141.05 136.78 11,044,633
Dec 8, 2023 142.85 144.80 137.35 140.35 136.10 18,995,777
Dec 7, 2023 140.60 143.70 140.05 142.05 137.75 18,456,707
Dec 6, 2023 141.15 142.60 138.80 140.60 136.34 18,752,200
Dec 5, 2023 142.85 143.40 139.50 140.35 136.10 25,099,887
Dec 4, 2023 139.00 145.10 138.00 141.90 137.60 66,257,632
Dec 1, 2023 134.00 137.35 132.35 136.05 131.93 53,660,727
Nov 30, 2023 125.85 134.20 125.30 131.90 127.91 82,083,861
Nov 29, 2023 125.20 127.00 125.20 125.90 122.09 17,797,816
Nov 28, 2023 124.55 126.45 123.65 125.30 121.51 19,955,790
Nov 24, 2023 125.10 125.70 123.90 124.50 120.73 7,037,545
Nov 23, 2023 124.05 125.90 123.70 124.95 121.17 7,039,867
Nov 22, 2023 125.05 125.45 122.90 123.80 120.05 7,738,964
Nov 21, 2023 124.60 125.40 124.15 124.95 121.17 5,289,551
Nov 20, 2023 125.65 126.45 124.15 124.55 120.78 5,930,799
Nov 17, 2023 125.45 127.15 124.80 126.25 122.43 9,122,291
Nov 16, 2023 126.90 127.80 126.05 126.40 122.57 6,392,633
Nov 15, 2023 127.30 129.05 126.55 126.85 123.01 14,489,745
Nov 13, 2023 126.50 127.30 125.35 126.05 122.23 5,965,121
Nov 10, 2023 123.90 125.90 123.20 125.60 121.80 6,880,677
Nov 9, 2023 125.00 125.00 123.30 124.15 120.39 7,332,564
Nov 8, 2023 125.75 125.85 124.00 124.65 120.87 7,605,770
Nov 7, 2023 123.65 125.80 122.90 125.05 121.26 7,013,652
Nov 6, 2023 124.70 125.00 123.05 123.40 119.66 6,377,850
Nov 3, 2023 122.70 124.20 122.10 123.75 120.00 12,062,935
Nov 2, 2023 119.10 122.30 118.75 122.05 118.35 17,644,988
Nov 1, 2023 120.40 121.45 117.40 117.60 114.04 15,959,172
Oct 31, 2023 119.05 121.40 116.15 119.50 115.88 33,212,394
Oct 30, 2023 118.75 119.75 116.95 118.70 115.11 7,895,004
Oct 27, 2023 119.30 120.30 118.00 118.25 114.67 9,937,564
Oct 26, 2023 118.00 119.25 116.85 118.50 114.91 13,170,505
Oct 25, 2023 121.55 121.80 117.95 119.70 116.07 9,531,434
Oct 23, 2023 125.00 125.40 119.80 120.80 117.14 17,027,808
Oct 20, 2023 129.00 129.30 123.25 125.05 121.26 23,340,295
Oct 19, 2023 130.00 131.05 129.00 129.30 125.38 12,766,650
Oct 18, 2023 131.45 132.45 130.05 131.00 127.03 22,761,267
Oct 17, 2023 130.20 132.45 130.20 131.40 127.42 29,711,623
Oct 16, 2023 128.40 130.85 128.20 129.95 126.01 22,411,704
Oct 13, 2023 128.90 132.15 128.00 128.25 124.37 32,376,316
Oct 12, 2023 123.55 130.40 123.55 129.35 125.43 44,500,591
Oct 11, 2023 123.25 124.70 123.05 123.55 119.81 13,202,599
Oct 10, 2023 122.00 123.40 121.85 122.90 119.18 9,862,213
Oct 9, 2023 122.40 122.90 120.90 121.80 118.11 11,378,558
Oct 6, 2023 123.80 125.15 122.55 124.60 120.83 12,431,715
Oct 5, 2023 121.80 123.50 121.80 123.00 119.27 13,906,951
Oct 4, 2023 124.00 124.10 120.15 121.35 117.67 9,753,480
Oct 3, 2023 124.40 126.05 123.60 124.00 120.24 13,140,786
Sep 29, 2023 122.65 125.00 122.30 124.40 120.63 14,505,102
Sep 28, 2023 121.95 122.70 121.00 121.45 117.77 9,719,776
Sep 27, 2023 121.95 122.45 120.80 121.20 117.53 6,490,723
Sep 26, 2023 122.35 123.40 121.35 121.55 117.87 7,023,846
Sep 25, 2023 121.80 122.80 120.00 122.40 118.69 11,052,731
Sep 22, 2023 121.60 123.10 121.50 121.65 117.97 7,745,864
Sep 21, 2023 123.75 125.30 120.95 121.20 117.53 11,814,520
Sep 20, 2023 124.10 125.80 122.95 123.55 119.81 20,993,004
Sep 18, 2023 124.40 124.55 122.80 123.50 119.76 13,376,212
Sep 15, 2023 126.80 127.00 123.50 123.85 120.10 27,553,333
Sep 14, 2023 124.95 126.80 123.60 125.90 122.09 12,308,230
Sep 13, 2023 123.10 124.85 120.80 124.25 120.49 10,650,872
Sep 12, 2023 129.00 129.45 121.85 122.25 118.55 18,056,666
Sep 11, 2023 128.95 129.55 126.80 128.50 124.61 13,773,356
Sep 8, 2023 127.25 128.85 125.90 128.05 124.17 20,210,938
Sep 7, 2023 125.10 127.40 124.80 126.05 122.23 19,840,679
Sep 6, 2023 123.00 125.90 123.00 124.60 120.83 20,234,630
Sep 5, 2023 123.50 127.10 121.30 123.40 119.66 41,671,778
Sep 4, 2023 122.70 123.75 121.50 122.70 118.98 19,622,564
Sep 1, 2023 117.00 122.30 115.55 121.35 117.67 31,991,938
Aug 31, 2023 116.00 116.75 114.75 115.00 111.52 12,626,049
Aug 30, 2023 117.25 118.10 115.80 116.10 112.58 8,868,451
Aug 29, 2023 117.55 117.90 116.65 117.20 113.65 8,257,230
Aug 28, 2023 116.30 118.20 116.20 117.35 113.80 7,734,363
Aug 25, 2023 114.00 117.50 114.00 116.50 112.97 10,944,286
Aug 24, 2023 118.45 119.20 117.50 118.00 114.43 17,273,849
Aug 23, 2023 117.35 118.70 116.25 117.75 114.18 14,990,033
Aug 22, 2023 114.55 117.40 114.35 117.05 113.50 9,410,569
Aug 21, 2023 112.80 114.75 112.35 114.40 110.94 6,394,425
Aug 18, 2023 113.90 114.10 111.50 112.60 109.19 8,626,445
Aug 17, 2023 114.00 114.65 113.00 113.35 109.92 5,708,751
Aug 16, 2023 112.85 114.45 111.85 114.15 110.69 5,958,441
Aug 14, 2023 115.80 115.95 112.25 112.85 109.43 10,233,977
Aug 11, 2023 118.05 118.30 115.40 115.70 112.20 10,818,126
Aug 10, 2023 118.60 119.10 117.05 117.60 114.04 13,140,800
Aug 9, 2023 116.95 118.15 115.60 117.90 114.33 11,556,651
Aug 8, 2023 114.30 116.70 114.10 116.40 112.87 16,636,302
Aug 7, 2023 116.00 116.55 114.10 114.25 110.79 11,480,767
Aug 4, 2023 116.45 116.90 114.20 115.30 111.81 11,230,403
Aug 3, 2023 116.35 116.85 114.75 115.55 112.05 13,891,020
Aug 2, 2023 120.40 120.70 115.10 116.35 112.83 27,870,281
Aug 1, 2023 119.10 122.35 117.20 120.35 116.71 32,978,003
Jul 31, 2023 120.35 122.95 118.00 119.10 115.49 64,986,613
Jul 28, 2023 116.80 118.25 116.10 117.50 113.94 21,875,385
Jul 27, 2023 116.80 117.80 115.60 116.60 113.07 13,286,670
Jul 26, 2023 117.20 118.05 115.80 116.05 112.54 17,962,594
Jul 25, 2023 112.70 117.00 112.20 116.40 112.87 23,574,611
Jul 24, 2023 112.20 114.00 111.55 112.05 108.66 13,872,167
Jul 21, 2023 110.30 112.30 109.65 111.50 108.12 11,702,513
Jul 20, 2023 109.90 111.65 109.60 110.45 107.10 10,500,380
Jul 19, 2023 108.90 110.90 108.85 109.50 106.18 9,938,960
Jul 18, 2023 108.95 109.15 108.35 108.90 105.60 6,013,243
Jul 17, 2023 110.00 110.25 108.45 108.60 105.31 7,839,246
Jul 14, 2023 108.20 110.60 107.50 110.00 106.67 10,678,733
Jul 13, 2023 110.60 111.20 107.85 108.10 104.83 8,440,163
Jul 12, 2023 109.00 111.15 108.95 110.60 107.25 9,851,130
Jul 11, 2023 108.95 109.60 107.65 109.30 105.99 10,380,385
Jul 10, 2023 111.00 111.35 108.30 108.95 105.65 8,710,335
Jul 7, 2023 109.60 112.10 109.15 110.70 107.35 15,022,279
Jul 6, 2023 107.35 111.40 106.10 110.80 107.44 29,145,409
Jul 5, 2023 106.60 107.55 106.15 107.40 104.15 10,903,523
Jul 4, 2023 107.00 107.15 105.90 106.55 103.32 9,292,916
Jul 3, 2023 105.50 106.60 104.70 106.45 103.23 22,772,148
Jun 30, 2023 103.95 105.30 103.75 105.05 101.87 16,108,372
Jun 28, 2023 104.70 104.85 103.50 103.80 100.66 14,246,542
Jun 27, 2023 104.80 105.05 104.10 104.30 101.14 9,909,567
Jun 26, 2023 104.50 105.20 103.70 104.80 101.63 9,225,360
Jun 23, 2023 104.35 105.40 103.30 105.05 101.87 7,880,417
Jun 22, 2023 106.70 107.00 104.00 104.45 101.29 16,244,574
Jun 21, 2023 108.25 108.40 106.50 106.70 103.47 13,138,208
Jun 20, 2023 107.90 108.70 106.75 108.25 104.97 11,218,628
Jun 19, 2023 107.85 108.40 106.70 108.00 104.73 4,126,281
Jun 16, 2023 107.20 108.00 106.25 107.50 104.24 8,119,111
Jun 15, 2023 107.20 107.45 106.15 107.15 103.90 5,385,018
Jun 14, 2023 107.55 108.00 107.00 107.20 103.95 6,930,665
Jun 13, 2023 105.95 107.15 105.30 107.05 103.81 11,662,296
Jun 12, 2023 105.00 105.95 104.55 105.20 102.01 7,078,498
Jun 9, 2023 104.80 106.00 104.25 104.90 101.72 5,451,500
Jun 8, 2023 105.95 106.00 104.60 104.75 101.58 7,433,762
Jun 7, 2023 105.00 106.00 104.50 105.60 102.40 8,674,853
Jun 6, 2023 104.80 105.20 104.30 104.70 101.53 5,394,343
Jun 5, 2023 105.00 105.20 104.10 104.45 101.29 5,284,220
Jun 2, 2023 105.80 106.15 104.40 104.60 101.43 9,624,201
Jun 1, 2023 104.45 105.85 103.50 105.35 102.16 9,465,271
May 31, 2023 105.90 105.95 104.50 104.80 101.63 10,176,487
May 30, 2023 106.30 106.55 105.20 105.95 102.74 7,204,247
May 29, 2023 106.90 106.90 105.60 106.25 103.03 8,058,796
May 26, 2023 108.00 109.00 106.10 106.35 103.13 6,943,806
May 25, 2023 107.75 108.20 107.30 107.80 104.54 4,719,281
May 24, 2023 107.35 108.20 106.80 107.70 104.44 6,366,074
May 23, 2023 106.80 108.50 106.00 107.50 104.24 8,713,781
May 22, 2023 105.00 106.90 104.20 106.35 103.13 11,338,813
May 19, 2023 104.80 105.70 102.95 104.85 101.67 15,968,522
May 18, 2023 110.65 110.85 104.80 106.20 102.98 24,715,468
May 17, 2023 112.35 112.50 109.65 110.00 106.67 5,634,267
May 16, 2023 112.85 113.95 111.50 111.70 108.32 18,937,352
May 15, 2023 108.00 111.95 108.00 111.75 108.37 10,713,993
May 12, 2023 109.00 109.35 107.55 108.05 104.78 5,177,796
May 11, 2023 109.85 110.20 108.50 109.35 106.04 7,784,358
May 10, 2023 106.90 109.10 106.25 109.00 105.70 7,172,451
May 9, 2023 107.45 108.25 106.55 106.95 103.71 11,885,359
May 8, 2023 107.70 108.10 107.00 107.45 104.20 4,868,763
May 5, 2023 107.35 108.50 107.05 107.65 104.39 4,948,142
May 4, 2023 108.00 108.20 106.35 107.15 103.90 7,617,969
May 3, 2023 108.15 109.00 107.50 108.00 104.73 6,687,032
May 2, 2023 108.00 108.55 107.25 108.30 105.02 7,263,913
Apr 28, 2023 109.10 109.40 105.05 107.30 104.05 19,307,001
Apr 27, 2023 110.10 110.10 108.80 109.30 105.99 8,349,269
Apr 26, 2023 109.30 110.50 108.60 110.20 106.86 7,305,825
Apr 25, 2023 109.85 110.20 108.75 109.20 105.89 8,661,439
Apr 24, 2023 108.40 109.60 108.40 109.30 105.99 6,760,713
Apr 21, 2023 108.60 109.20 107.85 108.35 105.07 5,402,376
Apr 20, 2023 109.00 109.45 108.25 108.70 105.41 12,345,494
Apr 19, 2023 109.00 109.95 107.70 108.25 104.97 8,205,988

Related Tickers

GUJGASLTD.NS Gujarat Gas Limited
546.25
-1.28%
 
IGL.NS Indraprastha Gas Limited
436.20
-0.25%
 
MGL.NS Mahanagar Gas Limited
1,391.35
-0.70%
 
GSPL.NS Gujarat State Petronet Limited
377.65
-2.13%
 
GUJGASLTD.BO Gujarat Gas Limited
545.90
-1.19%
 
IGL.BO Indraprastha Gas Limited
435.70
-0.35%
 
ATGL.NS Adani Total Gas Limited
912.40
-0.84%
 
ATGL.BO Adani Total Gas Limited
913.10
-0.74%
 
012320.KS Kyungdong Invest Co., Ltd
67,800.00
-2.31%
 
267290.KS Kyungdong City Gas Co., Ltd
19,330.00
+0.16%