GAIL.BO - GAIL (India) Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017488.00498.35483.65485.90485.90128,293
Dec 14, 2017491.80497.10481.10486.95486.95121,049
Dec 13, 2017493.00502.55486.95491.50491.501,124,607
Dec 12, 2017487.90495.80481.00491.95491.95589,202
Dec 11, 2017485.05490.95477.25480.95480.95161,431
Dec 08, 2017497.90500.30480.60482.55482.55520,452
Dec 07, 2017459.35496.30459.35492.80492.80647,033
Dec 06, 2017461.95461.95454.30456.35456.3549,585
Dec 05, 2017464.00465.50458.10462.45462.4555,881
Dec 04, 2017453.00464.00451.70462.90462.9040,254
Dec 01, 2017470.00472.90448.55456.25456.2567,230
Nov 30, 2017462.00472.00460.85468.70468.7070,022
Nov 29, 2017462.50468.40460.20461.80461.8054,958
Nov 28, 2017469.00469.00460.20462.35462.3568,899
Nov 27, 2017470.00470.00462.90466.45466.4582,869
Nov 24, 2017463.00473.00463.00471.45471.4584,054
Nov 23, 2017469.00471.80458.70462.25462.2584,395
Nov 22, 2017460.05468.50456.75467.40467.40120,774
Nov 21, 2017462.00465.00457.50458.65458.65235,253
Nov 20, 2017445.00461.00443.10458.30458.30794,549
Nov 17, 2017451.50455.95442.60444.55444.55425,610
Nov 16, 2017450.00458.15446.50447.75447.75346,365
Nov 15, 2017463.00463.00441.50448.65448.65172,724
Nov 14, 2017456.10461.70448.30456.45456.45662,373
Nov 13, 2017461.90462.35448.00455.25455.2579,532
Nov 10, 2017450.50463.55450.50457.10457.10160,691
Nov 09, 2017456.00462.35448.10450.30450.30930,989
Nov 08, 2017465.00466.65455.55457.70457.70191,452
Nov 07, 2017461.00477.75459.60464.00464.00178,227
Nov 06, 2017463.55468.70459.00466.10466.1069,843
Nov 03, 2017471.60474.10461.75463.55463.55340,356
Nov 02, 2017469.00479.50468.25471.60471.60513,505
Nov 01, 2017465.00469.80465.00468.10468.10494,935
Oct 31, 2017473.00476.85462.80464.95464.95305,872
Oct 30, 2017475.00480.00467.30472.90472.90145,108
Oct 27, 2017467.95475.90463.25470.85470.851,204,424
Oct 26, 2017461.50469.50459.20461.20461.20806,052
Oct 25, 2017445.00461.95445.00459.20459.20352,937
Oct 24, 2017435.50445.45435.50443.30443.301,045,929
Oct 23, 2017441.70441.70430.75434.45434.45607,302
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...