U.S. Markets open in 2 hrs 45 mins

GAIL (India) Limited (GAIL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
374.95+4.70 (+1.27%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017372.00377.65370.10374.95374.9563,244
Aug 16, 2017372.00379.00370.00370.25370.25458,881
Aug 14, 2017369.35376.00369.35372.00372.00320,230
Aug 11, 2017356.50373.35356.30369.40369.40138,399
Aug 10, 2017380.90381.25360.25363.80363.80174,135
Aug 09, 2017387.00389.00378.55380.90380.9088,484
Aug 08, 2017384.75389.00381.70386.70386.70985,962
Aug 07, 2017378.10385.00378.10381.05381.05264,167
Aug 04, 2017370.00383.75370.00378.85378.8570,909
Aug 03, 2017374.40375.20368.20369.80369.80281,311
Aug 02, 2017374.15375.30367.20369.20369.2082,430
Aug 01, 2017379.30379.85372.05373.20373.20311,986
Jul 31, 2017381.00385.55375.10376.70376.7075,986
Jul 28, 2017377.60386.50377.60379.75379.75283,221
Jul 27, 2017376.00383.25376.00377.60377.60187,987
Jul 26, 2017375.80384.75372.65375.70375.70143,093
Jul 25, 2017378.45380.75372.15373.15373.1577,386
Jul 24, 2017377.15379.45374.00375.80375.8032,018
Jul 21, 2017381.65383.95375.10377.15377.1562,753
Jul 20, 2017379.50381.00376.70378.80378.8030,864
Jul 19, 2017381.00383.80378.40379.40379.40298,847
Jul 18, 2017370.00385.00370.00378.00378.00263,125
Jul 17, 2017390.00390.45381.20384.95384.95305,142
Jul 14, 2017372.00392.05371.60389.35389.35317,947
Jul 13, 2017373.00373.40368.00371.35371.3583,180
Jul 12, 2017368.50372.70363.35370.05370.05126,325
Jul 11, 2017367.00370.40362.10363.50363.5089,163
Jul 10, 2017361.50368.90359.45367.25367.25852,841
Jul 07, 2017361.00361.40355.50358.70358.701,184,341
Jul 06, 2017366.00366.00357.60361.55361.55114,073
Jul 05, 2017366.00366.85361.80362.95362.9557,920
Jul 04, 2017367.10368.90360.60364.30364.30363,971
Jul 03, 2017361.00367.35359.00366.15366.1573,946
Jun 30, 2017361.00364.75355.60361.00361.0066,677
Jun 29, 2017358.00363.75356.30361.65361.65128,945
Jun 28, 2017359.90367.30355.20356.00356.00160,519
Jun 27, 2017354.20362.40347.00359.90359.90157,505
Jun 23, 2017361.90362.00351.65354.20354.20106,212
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...