U.S. Markets open in 2 hrs 19 mins

GAIL (India) Limited (GAIL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
381.25+5.05 (+1.34%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017373.80384.70372.80381.25381.252,515,973
Aug 17, 2017373.90377.90370.00376.20376.201,450,232
Aug 16, 2017372.50376.35369.80371.20371.202,785,422
Aug 14, 2017373.85375.90370.05372.50372.502,522,939
Aug 11, 2017355.75373.45355.75368.95368.953,833,882
Aug 10, 2017380.80382.25360.00365.00365.002,642,144
Aug 09, 2017389.00389.35379.25382.20382.201,761,931
Aug 08, 2017381.60389.50381.30386.75386.753,235,669
Aug 07, 2017380.70384.90379.20381.60381.603,238,309
Aug 04, 2017372.00384.00370.00377.75377.753,198,095
Aug 03, 2017370.10375.40369.50370.55370.551,334,233
Aug 02, 2017374.70375.80368.10369.90369.90927,308
Aug 01, 2017377.50380.80372.65373.85373.852,225,107
Jul 31, 2017381.45386.00375.20376.75376.751,916,744
Jul 28, 2017379.70386.25378.20379.95379.952,493,985
Jul 27, 2017377.45383.50376.50378.70378.703,683,285
Jul 26, 2017374.10384.75372.40375.65375.653,301,063
Jul 25, 2017377.90381.00372.20373.35373.352,936,489
Jul 24, 2017378.40379.95373.60377.00377.003,337,958
Jul 21, 2017379.15384.00374.95377.00377.002,433,270
Jul 20, 2017380.00381.00376.00379.15379.152,516,572
Jul 19, 2017381.50384.00378.30379.35379.352,184,560
Jul 18, 2017384.00386.00375.15379.05379.053,218,134
Jul 17, 2017388.00390.45381.20386.15386.153,296,020
Jul 14, 2017373.60392.50371.50390.35390.355,865,705
Jul 13, 2017371.90373.50367.75372.05372.051,925,867
Jul 12, 2017364.10372.75363.25369.85369.853,562,361
Jul 11, 2017367.45370.45361.70363.25363.251,067,794
Jul 10, 2017360.10393.30360.10366.00366.00238,436
Jul 07, 2017361.00361.00355.50358.95358.952,073,789
Jul 06, 2017363.10364.45357.40361.50361.501,848,822
Jul 05, 2017368.00368.00361.50363.05363.051,182,681
Jul 04, 2017365.75368.95360.15365.35365.351,561,665
Jul 03, 2017362.00367.75359.10367.10367.101,368,858
Jun 30, 2017361.90363.90355.30361.45361.451,359,544
Jun 29, 2017358.00364.20356.45362.35362.354,080,230
Jun 28, 2017362.40367.50355.10356.05356.053,167,738
Jun 27, 2017354.15362.65346.65359.70359.702,786,723
Jun 23, 2017362.40363.80351.00354.15354.153,540,086
Jun 22, 2017365.55367.45355.20360.10360.105,673,695
Jun 21, 2017375.30375.55366.70368.25368.251,810,446
Jun 20, 2017380.65383.40373.70375.20375.202,523,237
Jun 19, 2017379.35381.45374.30380.65380.651,720,791
Jun 16, 2017378.65381.50377.25378.35378.353,788,173
Jun 15, 2017380.00381.15373.00376.60376.604,407,491
Jun 14, 2017382.10384.50379.00381.05381.052,284,680
Jun 13, 2017382.00387.00379.40381.70381.701,863,735
Jun 12, 2017381.00387.25376.65381.40381.402,976,063
Jun 09, 2017388.00388.00378.45381.15381.153,245,904
Jun 08, 2017402.50404.55384.55388.60388.603,973,648
Jun 07, 2017399.50408.70399.50402.60402.602,110,469
Jun 06, 2017398.35404.00394.25398.90398.901,634,672
Jun 05, 2017402.10404.80397.05398.00398.001,600,250
Jun 02, 2017411.25413.40399.50402.35402.352,592,907
Jun 01, 2017414.00415.00407.45410.35410.351,704,028
May 31, 2017406.40417.80406.40414.00414.007,712,717
May 30, 2017398.15408.55398.00405.45405.452,062,918
May 29, 2017400.00405.75395.15401.15401.152,131,677
May 26, 2017399.70403.00398.00401.75401.752,024,741
May 25, 2017392.55403.95391.90401.00401.007,771,785
May 24, 2017382.00392.75375.15390.65390.654,051,382
May 23, 2017380.10386.45365.50380.35380.359,935,103
May 22, 2017404.30404.30387.05390.20390.202,356,287
May 19, 2017404.00406.35396.00401.05401.052,847,835
May 18, 2017406.35409.00401.50404.75404.752,132,140
May 17, 2017411.50412.90405.60408.30408.302,002,105
May 16, 2017415.80416.00410.25411.40411.402,434,834
May 15, 2017413.05415.25410.00414.00414.001,077,551
May 12, 2017408.00412.60400.00409.20409.202,452,148
May 11, 2017418.00419.10405.00408.30408.303,191,663
May 10, 2017421.70422.70416.20417.50417.501,076,622
May 09, 2017418.70423.00415.00421.80421.80762,492
May 08, 2017420.80422.40414.55418.15418.151,280,024
May 05, 2017428.50429.00413.65418.80418.804,297,808
May 04, 2017426.90430.80422.50428.70428.701,572,421
May 03, 2017430.80433.70423.25425.65425.652,256,201
May 02, 2017423.95431.30419.25429.50429.501,901,920
Apr 28, 2017418.85424.50415.00423.95423.953,778,812
Apr 27, 2017415.00421.90411.50418.40418.403,251,964
Apr 26, 2017413.85420.15409.40413.25413.253,549,669
Apr 25, 2017415.85415.90410.10411.50411.502,938,580
Apr 24, 2017401.00414.20399.15412.70412.704,066,437
Apr 21, 2017404.30409.00397.25399.50399.502,635,181
Apr 20, 2017395.00412.00393.15401.75401.757,053,007
Apr 19, 2017397.40399.90389.05393.80393.804,679,705
Apr 18, 2017398.70403.50392.80394.55394.554,573,197
Apr 17, 2017379.70396.40379.70394.50394.502,713,172
Apr 13, 2017377.10384.45377.10379.70379.702,920,352
Apr 12, 2017385.50388.00377.00378.25378.252,380,918
Apr 11, 2017386.00388.00383.90384.75384.751,634,520
Apr 10, 2017387.10389.00383.40384.85384.851,405,087
Apr 07, 2017386.40392.00384.30386.65386.652,981,555
Apr 06, 2017381.00388.55380.20386.65386.652,571,833
Apr 05, 2017384.75386.90379.25382.40382.402,583,642
Apr 03, 2017377.00387.40377.00384.75384.754,654,050
Mar 31, 2017378.70381.65375.30376.95376.951,561,982
Mar 30, 2017373.10386.95373.10379.00379.0018,058,943
Mar 29, 2017375.90375.95372.20373.45373.452,417,312
Mar 28, 2017377.45377.45371.60374.80374.803,415,354
Mar 27, 2017382.80384.00375.05375.70375.702,234,120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...