U.S. Markets open in 5 hrs 32 mins

GAIL (India) Limited (GAIL.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
405.90+7.25 (+1.82%)
As of 1:25PM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 30, 2017399.40408.00399.05405.90405.9080,136
May 29, 2017405.00405.15395.50398.65398.6597,426
May 26, 2017401.50403.00398.15401.35401.3564,615
May 25, 2017392.00403.75391.90401.40401.40157,535
May 24, 2017382.80394.00375.15390.20390.20177,726
May 23, 2017381.00385.50365.30380.45380.45551,009
May 22, 2017406.00406.00388.25391.15391.15135,201
May 19, 2017405.20406.75396.05401.10401.10112,945
May 18, 2017405.00408.85402.00405.15405.1531,829
May 17, 2017410.85412.60405.90408.40408.40122,196
May 16, 2017415.40416.25409.40410.80410.8090,422
May 15, 2017414.90415.00409.70413.55413.5562,835
May 12, 2017406.00412.50400.55408.85408.85136,472
May 11, 2017418.75419.45405.20408.70408.70170,836
May 10, 2017421.50422.95416.75417.65417.65101,482
May 09, 2017418.15422.85415.00421.20421.2068,910
May 08, 2017422.00422.50415.10418.15418.1565,445
May 05, 2017427.00428.70413.95418.70418.70243,295
May 04, 2017426.95429.35422.55427.85427.8554,259
May 03, 2017430.25433.50423.70426.40426.4080,439
May 02, 2017423.75432.00419.70429.95429.95137,927
Apr 28, 2017418.50424.95415.00423.75423.75224,956
Apr 27, 2017414.00420.95411.25418.60418.60185,399
Apr 26, 2017410.00419.70409.95413.70413.70222,554
Apr 25, 2017415.25416.75410.00411.60411.60236,457
Apr 24, 2017400.00414.40399.40413.20413.20419,818
Apr 21, 2017403.50408.55397.70400.50400.50174,390
Apr 20, 2017394.50411.80393.65402.10402.10401,045
Apr 19, 2017398.10399.80388.75394.15394.15269,086
Apr 18, 2017396.80403.50391.65394.15394.15451,227
Apr 17, 2017379.30397.50379.30393.10393.10334,358
Apr 13, 2017378.20384.50377.65379.30379.3083,018
Apr 12, 2017385.00388.20377.35378.10378.10302,516
Apr 11, 2017385.75387.90384.15384.70384.7070,059
Apr 10, 2017388.00388.60383.70384.90384.90111,702
Apr 07, 2017386.00392.15384.30386.55386.55180,195
Apr 06, 2017383.00388.00380.70386.85386.85260,106
Apr 05, 2017385.05387.00379.75382.50382.50155,172
Apr 03, 2017380.00387.15377.65385.05385.05580,287
Mar 31, 2017380.00382.00374.25376.45376.45147,642
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017376.25376.25372.00373.70373.70147,553
Mar 28, 2017384.00384.00372.00375.00375.0076,657
Mar 27, 2017381.00385.00374.70375.25375.25151,122
Mar 24, 2017377.90382.95375.50381.25381.25329,255
Mar 23, 2017371.00378.05369.95376.85376.85231,096
Mar 22, 2017370.00371.90367.30368.95368.95917,287
Mar 21, 2017374.35374.35366.60370.05370.05822,337
Mar 20, 2017374.90377.45371.10375.35375.35200,005
Mar 17, 2017378.00378.60373.50375.25375.25192,242
Mar 16, 2017376.00379.40376.00378.60378.60256,026
Mar 15, 2017377.00377.90373.00374.75374.75273,047
Mar 14, 2017378.45387.30373.70376.20376.201,193,336
Mar 10, 2017380.95383.25375.65378.45378.45853,718
Mar 09, 2017373.50382.90369.55379.40379.401,572,972
Mar 09, 20174/3 Stock Split
Mar 08, 2017392.92400.80384.86517.65388.243,607,017
Mar 07, 2017393.00395.25391.58523.85392.891,653,165
Mar 06, 2017394.42394.42387.75521.85391.393,105,419
Mar 03, 2017377.25392.14377.25520.35390.26639,004
Mar 02, 2017382.50384.67375.00502.90377.17558,737
Mar 01, 2017388.39390.23378.00507.10380.33368,083
Feb 28, 2017389.17391.27384.94517.10387.8371,220
Feb 27, 2017387.83394.42385.88516.50387.38179,069
Feb 23, 2017386.70396.00385.31517.10387.83118,423
Feb 22, 2017392.96392.96387.64518.90389.1768,032
Feb 21, 2017395.25397.65390.30524.10393.08472,629
Feb 20, 2017384.75396.00382.50524.00393.00398,817
Feb 17, 2017378.75384.75374.48509.75382.31211,476
Feb 16, 2017371.25378.75370.88502.65376.99216,871
Feb 15, 2017374.77374.96366.79494.30370.73261,828
Feb 14, 2017360.75372.98360.75495.75371.81291,872
Feb 13, 2017367.46368.81357.08481.20360.90298,695
Feb 10, 2017369.00370.20360.98482.95362.21196,592
Feb 09, 2017363.08370.42363.08490.45367.84210,185
Feb 08, 2017357.00365.17357.00484.50363.3890,345
Feb 07, 2017363.75367.27355.50476.35357.26219,253
Feb 06, 2017357.75363.67357.75483.05362.29184,165
Feb 03, 2017359.06360.86353.33477.75358.31202,955
Feb 02, 2017362.85362.85357.00476.95357.71259,495
Feb 02, 20178.5 Dividend
Feb 01, 2017351.75364.61347.74484.75363.56317,912
Jan 31, 2017363.00363.00348.75467.20350.40312,416
Jan 30, 2017363.75364.09359.10483.70362.77183,985
Jan 27, 2017356.85370.35356.85482.25361.69517,968
Jan 25, 2017356.25358.13353.25475.80356.85200,477
Jan 24, 2017355.35356.25351.60474.45355.84192,208
Jan 23, 2017346.27356.25345.83470.95353.21337,696
Jan 20, 2017351.00353.40342.60459.85344.89562,712
Jan 19, 2017330.00348.56328.31462.70347.021,094,353
Jan 18, 2017334.46337.01327.34439.35329.51111,160
Jan 17, 2017336.41339.04328.27445.45334.09103,404
Jan 16, 2017339.75341.96334.54447.35335.51169,427
Jan 13, 2017332.77341.10332.25452.15339.11334,516
Jan 12, 2017333.38336.75330.90442.00331.50514,885
Jan 11, 2017330.00335.06329.70444.30333.23835,555
Jan 10, 2017326.29332.59326.29440.65330.49495,427
Jan 09, 2017331.50333.60325.91435.30326.48312,365
Jan 06, 2017331.61338.25331.01442.50331.88120,641
Jan 05, 2017331.16334.09330.00441.90331.42532,247
*Close price adjusted for dividends and splits.
Loading more data...