U.S. Markets open in 8 hrs 3 mins

GAIL (India) Limited (GAIL.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
354.00-5.75 (-1.60%)
As of 10:56AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017361.90362.00353.15354.00354.0036,813
Jun 22, 2017365.40366.35355.80359.75359.75225,915
Jun 21, 2017376.00376.00367.00368.35368.35110,904
Jun 20, 2017380.65383.55373.80375.75375.75150,434
Jun 19, 2017378.00381.55374.60380.70380.7085,495
Jun 16, 2017378.00381.60377.05377.85377.85374,137
Jun 15, 2017379.00380.45373.40376.65376.65408,685
Jun 14, 2017381.00384.25379.00380.85380.85485,217
Jun 13, 2017382.00387.15379.30381.60381.60457,569
Jun 12, 2017380.95387.00377.00381.85381.85300,627
Jun 09, 2017389.90389.90379.35380.95380.95223,153
Jun 08, 2017405.60405.60385.05388.70388.70342,471
Jun 07, 2017401.00408.30400.40402.55402.55123,994
Jun 06, 2017399.00403.85394.85397.80397.80158,188
Jun 05, 2017402.00404.80397.00397.90397.9054,068
Jun 02, 2017412.80412.80399.30402.30402.30105,258
Jun 01, 2017415.45415.45406.80408.30408.30217,665
May 31, 2017407.95419.95406.25415.65415.65241,649
May 30, 2017399.40408.00399.05405.05405.05109,418
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, 2017351.75364.61347.74484.75355.06317,912
*Close price adjusted for dividends and splits.
Loading more data...