GAIL.NS - GAIL (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018337.75342.75325.05330.55330.553,959,565
Apr 19, 2018332.20338.00328.45335.35335.352,661,999
Apr 18, 2018327.40332.55326.00330.65330.652,141,002
Apr 17, 2018325.00326.95321.05325.65325.652,010,420
Apr 16, 2018326.00326.45321.25324.70324.701,564,070
Apr 13, 2018328.40329.50324.30326.85326.852,223,617
Apr 12, 2018325.50327.85325.00326.05326.052,207,374
Apr 11, 2018332.15335.00322.30327.00327.003,422,959
Apr 10, 2018334.20334.45330.30331.95331.951,976,604
Apr 09, 2018334.10335.55329.50330.80330.802,032,225
Apr 06, 2018331.60336.00330.15334.25334.251,681,190
Apr 05, 2018331.00336.00330.00332.40332.402,734,385
Apr 04, 2018329.00330.00323.00328.25328.252,967,003
Apr 03, 2018325.70332.00322.40329.75329.752,496,761
Apr 02, 2018331.00339.00320.50324.80324.803,555,524
Mar 28, 2018320.95331.65316.60328.55328.559,038,392
Mar 27, 2018320.00321.90309.10320.95320.956,812,861
Mar 27, 20184/3 Stock Split
Mar 26, 2018330.00330.00309.45318.86318.8616,537,283
Mar 23, 2018326.25332.02322.20329.70329.7011,667,765
Mar 22, 2018328.61330.75326.66328.80328.803,432,968
Mar 21, 2018330.75333.00325.35326.29326.294,733,828
Mar 20, 2018332.63334.46327.38328.88328.882,633,896
Mar 19, 2018335.17336.00328.05331.54331.544,008,088
Mar 16, 2018336.83337.13328.50330.75330.753,888,692
Mar 15, 2018341.44344.06336.30337.76337.762,565,956
Mar 14, 2018342.00347.74341.25343.50343.503,256,919
Mar 13, 2018337.50343.50330.00341.96341.963,705,425
Mar 12, 2018329.02336.00328.50334.84334.842,579,307
Mar 09, 2018328.50332.02326.44327.67327.672,682,395
Mar 08, 2018333.75335.02325.35327.34327.343,359,832
Mar 07, 2018329.96332.02324.94330.56330.563,008,367
Mar 06, 2018333.34336.19328.42329.96329.963,302,501
Mar 05, 2018339.00339.71330.98332.70332.703,892,367
Mar 01, 2018343.50343.69338.66340.69340.692,864,289
Feb 28, 2018341.85346.35339.56343.13343.134,265,188
Feb 27, 2018348.30355.76341.25342.79342.796,117,457
Feb 26, 2018345.00349.27344.66347.40347.402,813,725
Feb 23, 2018349.05349.05339.41343.80343.805,503,691
Feb 22, 2018349.13353.21342.00349.61349.616,008,776
Feb 21, 2018350.25352.35347.55349.58349.583,097,024
Feb 20, 2018347.85354.15345.56348.86348.861,778,288
Feb 19, 2018352.50355.20345.98347.85347.852,114,819
Feb 16, 2018358.73359.33349.61351.23351.231,819,645
Feb 15, 2018352.88358.31349.24356.92356.922,813,660
Feb 14, 2018355.35355.35347.36350.17350.176,210,793
Feb 12, 2018351.00351.00344.33348.75348.752,723,400
Feb 09, 2018342.90348.00339.90346.84346.842,508,720
Feb 08, 2018348.60353.55345.04346.39346.394,747,564
Feb 07, 2018342.45348.98338.51345.23345.235,455,720
Feb 06, 2018336.00343.39329.29339.45339.454,064,659
Feb 05, 2018345.00354.00339.98346.76346.764,370,107
Feb 02, 2018361.50363.75346.20349.84349.844,558,665
Feb 01, 2018358.50371.85358.50364.69364.696,147,267
Jan 31, 2018358.46362.77353.63358.95358.953,293,493
Jan 30, 2018359.25362.81355.54357.08357.083,846,979
Jan 29, 2018369.34374.10353.59355.76355.765,676,009
Jan 25, 2018364.58374.25359.55370.31370.3114,921,004
Jan 24, 2018353.33370.76353.25363.71363.7110,082,904
Jan 23, 2018345.60358.65335.33353.10353.108,381,609
Jan 22, 2018352.54353.74338.33343.05343.056,183,173
Jan 19, 2018351.38353.70344.74351.56351.564,486,764
Jan 18, 2018352.58354.75349.61351.38351.384,646,132
Jan 18, 20187.65 Dividend
Jan 17, 2018361.50365.51350.25360.41352.764,989,184
Jan 16, 2018368.48369.00354.86358.80351.182,831,465
Jan 15, 2018376.01377.06365.85366.94359.152,853,941
Jan 12, 2018373.88376.88369.38375.86367.882,448,813
Jan 11, 2018373.27373.27369.98371.63363.741,635,788
Jan 10, 2018376.46379.99370.54372.08364.183,813,769
Jan 09, 2018373.09377.14373.09375.71367.743,362,359
Jan 08, 2018375.00378.00372.00373.05365.133,039,493
Jan 05, 2018374.25374.25369.08370.80362.931,560,188
Jan 04, 2018370.50373.80367.27372.52364.622,925,911
Jan 03, 2018372.60373.09366.38367.58359.772,940,948
Jan 02, 2018378.00378.00369.98370.76362.891,899,636
Jan 01, 2018377.10378.56372.64373.99366.052,185,880
Dec 29, 2017385.46385.50372.64374.74366.785,205,504
Dec 28, 2017383.92389.63378.60383.40375.2613,465,355
Dec 27, 2017384.52385.46380.10381.08372.995,133,972
Dec 26, 2017381.08385.50379.16382.24374.125,656,439
Dec 22, 2017376.27381.52375.45377.33369.324,145,127
Dec 21, 2017376.50379.50373.76376.13368.143,090,809
Dec 20, 2017373.58382.13372.75374.55366.605,704,191
Dec 19, 2017372.38377.21367.20372.41364.513,792,208
Dec 18, 2017365.92378.34356.89372.00364.108,550,608
Dec 15, 2017369.60373.88363.30364.24356.514,509,115
Dec 14, 2017370.50372.83361.05365.33357.574,188,039
Dec 13, 2017370.39377.10364.80368.85361.027,371,236
Dec 12, 2017363.60372.00361.73368.92361.099,508,143
Dec 11, 2017365.14368.40357.86360.90353.245,539,961
Dec 08, 2017372.75374.92360.41361.88354.1910,582,479
Dec 07, 2017342.04372.23342.04369.41361.5716,240,823
Dec 06, 2017345.75346.84341.17342.04334.782,924,311
Dec 05, 2017347.40349.20342.79346.61339.252,504,861
Dec 04, 2017341.85348.34337.35347.36339.993,218,711
Dec 01, 2017352.58355.05336.98341.85334.593,155,595
Nov 30, 2017347.63354.00345.52351.30343.847,601,756
Nov 29, 2017348.75351.75345.26346.61339.252,733,332
Nov 28, 2017351.75351.75344.81346.88339.514,697,883
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...