GAIL.BO - GAIL (India) Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017441.70441.70430.75433.10433.1015,696
Oct 19, 2017441.70441.70430.75433.10433.1015,696
Oct 18, 2017437.95442.40433.95436.00436.00697,290
Oct 17, 2017440.00444.00436.60437.50437.50241,837
Oct 16, 2017432.10444.30432.10437.90437.90606,290
Oct 13, 2017446.10447.25435.80436.75436.75456,579
Oct 12, 2017454.40454.40444.30446.00446.00649,451
Oct 11, 2017448.65457.15440.00444.70444.70799,613
Oct 10, 2017446.80448.45443.40444.40444.40434,209
Oct 09, 2017452.00454.25444.10445.50445.50872,273
Oct 06, 2017431.60456.55431.60452.30452.301,011,695
Oct 05, 2017437.00438.85429.50430.90430.90400,675
Oct 04, 2017436.30439.50434.05436.35436.35308,415
Oct 03, 2017419.10438.00419.10433.60433.602,018,974
Sep 29, 2017424.00428.40417.50419.10419.101,039,539
Sep 28, 2017398.50401.00387.25396.15396.15939,338
Sep 27, 2017403.80407.00397.05398.40398.40132,405
Sep 26, 2017397.10404.35395.80397.60397.60666,733
Sep 25, 2017397.05403.70395.50397.70397.70688,347
Sep 22, 2017405.00406.90394.50397.15397.15618,421
Sep 21, 2017418.00420.00406.00406.80406.801,017,292
Sep 20, 2017424.90426.45415.70416.85416.85339,788
Sep 19, 2017414.00422.40409.20420.15420.151,420,646
Sep 18, 2017400.30406.50400.00400.65400.65151,086
Sep 15, 2017398.90405.00398.00399.90399.90458,379
Sep 14, 2017412.00413.00397.00400.70400.70355,116
Sep 13, 2017411.00414.65400.25407.45407.45176,325
Sep 12, 2017399.95411.35392.35409.45409.451,874,037
Sep 11, 2017383.00400.70383.00394.35394.35913,291
Sep 08, 2017382.65386.70377.65379.35379.35332,226
Sep 07, 2017384.00386.20380.30381.25381.25518,019
Sep 06, 2017378.00388.05375.90382.20382.20659,092
Sep 05, 2017382.00384.20377.20379.35379.3567,750
Sep 04, 2017384.05386.45377.90379.60379.6095,318
Sep 01, 2017379.00389.55378.55384.05384.05108,452
Aug 31, 2017380.75383.30373.00378.30378.30105,087
Aug 31, 20172.7 Dividend
Aug 30, 2017380.00385.00378.20380.80378.10149,227
Aug 29, 2017381.00385.25377.60378.50375.8289,516
Aug 28, 2017383.05387.00381.00381.85379.14584,282
Aug 24, 2017384.20390.15382.70383.05380.33673,281
Aug 23, 2017378.05387.50378.05384.20381.48967,079
Aug 22, 2017378.00381.75372.50376.60373.93706,883
Aug 21, 2017382.00386.35373.15375.65372.99103,446
Aug 18, 2017376.00384.90373.10381.80379.09112,091
Aug 17, 2017372.00377.65370.10374.95372.2963,244
Aug 16, 2017372.00379.00370.00370.25367.62458,881
Aug 14, 2017369.35376.00369.35372.00369.36320,230
Aug 11, 2017356.50373.35356.30369.40366.78138,399
Aug 10, 2017380.90381.25360.25363.80361.22174,135
Aug 09, 2017387.00389.00378.55380.90378.2088,484
Aug 08, 2017384.75389.00381.70386.70383.96985,962
Aug 07, 2017378.10385.00378.10381.05378.35264,167
Aug 04, 2017370.00383.75370.00378.85376.1670,909
Aug 03, 2017374.40375.20368.20369.80367.18281,311
Aug 02, 2017374.15375.30367.20369.20366.5882,430
Aug 01, 2017379.30379.85372.05373.20370.55311,986
Jul 31, 2017381.00385.55375.10376.70374.0375,986
Jul 28, 2017377.60386.50377.60379.75377.06283,221
Jul 27, 2017376.00383.25376.00377.60374.92187,987
Jul 26, 2017375.80384.75372.65375.70373.04143,093
Jul 25, 2017378.45380.75372.15373.15370.5077,386
Jul 24, 2017377.15379.45374.00375.80373.1432,018
Jul 21, 2017381.65383.95375.10377.15374.4862,753
Jul 20, 2017379.50381.00376.70378.80376.1130,864
Jul 19, 2017381.00383.80378.40379.40376.71298,847
Jul 18, 2017370.00385.00370.00378.00375.32263,125
Jul 17, 2017390.00390.45381.20384.95382.22305,142
Jul 14, 2017372.00392.05371.60389.35386.59317,947
Jul 13, 2017373.00373.40368.00371.35368.7283,180
Jul 12, 2017368.50372.70363.35370.05367.43126,325
Jul 11, 2017367.00370.40362.10363.50360.9289,449
Jul 10, 2017361.50368.90359.45367.25364.65852,841
Jul 07, 2017361.00361.40355.50358.70356.161,184,341
Jul 06, 2017366.00366.00357.60361.55358.99114,073
Jul 05, 2017366.00366.85361.80362.95360.3857,920
Jul 04, 2017367.10368.90360.60364.30361.72363,971
Jul 03, 2017361.00367.35359.00366.15363.5573,946
Jun 30, 2017361.00364.75355.60361.00358.4466,677
Jun 29, 2017358.00363.75356.30361.65359.09128,945
Jun 28, 2017359.90367.30355.20356.00353.48160,519
Jun 27, 2017354.20362.40347.00359.90357.35157,505
Jun 23, 2017361.90362.00351.65354.20351.69106,212
Jun 22, 2017365.40366.35355.80359.75357.20225,915
Jun 21, 2017376.00376.00367.00368.35365.74110,904
Jun 20, 2017380.65383.55373.80375.75373.09150,434
Jun 19, 2017378.00381.55374.60380.70378.0085,495
Jun 16, 2017378.00381.60377.05377.85375.17374,137
Jun 15, 2017379.00380.45373.40376.65373.98408,685
Jun 14, 2017381.00384.25379.00380.85378.15485,217
Jun 13, 2017382.00387.15379.30381.60378.89457,569
Jun 12, 2017380.95387.00377.00381.85379.14300,627
Jun 09, 2017389.90389.90379.35380.95378.25223,153
Jun 08, 2017405.60405.60385.05388.70385.94342,471
Jun 07, 2017401.00408.30400.40402.55399.70123,994
Jun 06, 2017399.00403.85394.85397.80394.98158,188
Jun 05, 2017402.00404.80397.00397.90395.0854,068
Jun 02, 2017412.80412.80399.30402.30399.45105,258
Jun 01, 2017415.45415.45406.80408.30405.40217,665
May 31, 2017407.95419.95406.25415.65412.70241,649
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...