U.S. Markets closed

GAIL (India) Limited (GAIL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
356.00+1.85 (+0.52%)
As of 9:15AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017354.15354.15354.15354.15354.15-
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
Mar 24, 2017376.95383.00375.00381.30381.303,442,470
Mar 23, 2017370.90377.90369.40376.90376.903,820,476
Mar 22, 2017368.90371.80367.35369.00369.003,032,252
Mar 21, 2017375.00375.15366.65370.30370.302,769,918
Mar 20, 2017373.80377.00371.10374.35374.353,571,777
Mar 17, 2017378.80380.00373.00375.15375.153,646,251
Mar 16, 2017377.20379.45376.60378.80378.804,272,601
Mar 15, 2017376.45378.10372.80375.30375.304,620,710
Mar 14, 2017378.25387.85373.30375.80375.8010,797,125
Mar 10, 2017379.90383.40375.55378.25378.255,897,121
Mar 09, 2017376.00383.00369.10379.25379.2518,906,962
Mar 09, 20174/3 Stock Split
Mar 08, 2017393.23400.61384.79518.75389.0621,754,487
Mar 07, 2017390.00395.21390.00524.90393.6711,458,041
Mar 06, 2017393.71394.05387.79522.25391.697,488,223
Mar 03, 2017376.69391.50376.50520.25390.198,041,369
Mar 02, 2017382.50384.83374.25501.60376.204,336,069
Mar 01, 2017388.54389.92377.55506.35379.765,310,940
Feb 28, 2017388.05391.24384.75516.90387.672,836,173
Feb 27, 2017388.16394.65385.58515.30386.486,086,127
Feb 23, 2017391.16397.91385.16517.55388.169,985,356
Feb 22, 2017392.96393.00387.56518.90389.173,276,665
Feb 21, 2017393.75398.10390.08524.00393.003,568,716
Feb 20, 2017383.44396.00382.65524.10393.086,076,221
Feb 17, 2017378.08384.75374.40510.20382.654,038,163
Feb 16, 2017371.29378.75370.88502.95377.213,479,285
Feb 15, 2017374.21374.81366.41493.85370.394,225,377
Feb 14, 2017361.50372.60360.79495.45371.595,037,116
Feb 13, 2017366.75368.77356.63481.75361.313,160,324
Feb 10, 2017369.75369.75360.83483.35362.512,509,531
Feb 09, 2017365.17370.76364.05490.35367.762,630,951
Feb 08, 2017357.83365.63356.25485.35364.011,373,909
Feb 07, 2017363.75367.99354.41476.20357.153,164,897
Feb 06, 2017359.77363.38358.13482.45361.842,505,484
Feb 03, 2017357.75361.13352.69478.70359.022,743,664
Feb 02, 2017360.98362.81356.63476.45357.344,028,773
Feb 02, 20178.5 Dividend
*Close price adjusted for dividends and splits.
Loading more data...