U.S. Markets close in 3 hrs 32 mins

GAIL (India) Limited (GAIL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
398.55-9.20 (-2.26%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017407.00407.00395.75398.55398.552,994,727
Sep 21, 2017417.30418.85406.20407.75407.754,820,074
Sep 20, 2017423.65426.35415.50417.30417.306,319,527
Sep 19, 2017414.00422.90409.25420.85420.858,927,518
Sep 18, 2017402.45407.80400.00400.25400.251,538,487
Sep 15, 2017398.90405.15397.05399.85399.853,837,646
Sep 14, 2017409.70414.70397.00400.95400.953,606,229
Sep 13, 2017411.00415.00400.00408.00408.004,637,652
Sep 12, 2017398.65411.50392.80409.60409.608,005,088
Sep 11, 2017384.00400.85384.00394.80394.809,153,335
Sep 08, 2017382.20386.35377.70380.10380.101,889,443
Sep 07, 2017383.85386.00380.50381.55381.551,875,099
Sep 06, 2017377.40387.80375.30382.25382.253,308,925
Sep 05, 2017380.50384.25377.70378.70378.701,504,899
Sep 04, 2017384.80386.55378.60379.60379.601,244,293
Sep 01, 2017378.70389.90378.50384.15384.153,294,917
Aug 31, 2017378.45383.25372.20378.30378.304,316,561
Aug 30, 2017381.50384.10380.20381.00381.001,315,332
Aug 29, 2017381.80385.30377.95379.00379.00911,768
Aug 28, 2017383.00387.70381.50382.00382.002,374,961
Aug 24, 2017386.55390.50381.05383.00383.003,284,133
Aug 23, 2017380.80388.15378.50385.45385.453,267,018
Aug 22, 2017378.20380.00373.20377.75377.753,395,213
Aug 21, 2017381.90386.40372.00374.20374.203,318,044
Aug 18, 2017373.80384.70372.80381.25381.252,516,673
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...