GAIL (India) Limited (GAIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:53PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 220.00 | 225.50 | 219.45 | 221.75 | 221.75 | 1,277,416 |
| 13 Jun 2024 | 219.30 | 220.05 | 214.30 | 219.75 | 219.75 | 2,450,627 |
| 12 Jun 2024 | 216.00 | 220.20 | 214.50 | 216.95 | 216.95 | 1,407,133 |
| 11 Jun 2024 | 208.50 | 214.25 | 206.00 | 212.80 | 212.80 | 1,629,402 |
| 10 Jun 2024 | 214.95 | 217.65 | 205.80 | 208.05 | 208.05 | 2,120,534 |
| 07 Jun 2024 | 211.35 | 214.55 | 208.00 | 212.60 | 212.60 | 1,368,023 |
| 06 Jun 2024 | 199.65 | 210.75 | 199.65 | 207.85 | 207.85 | 6,090,700 |
| 05 Jun 2024 | 198.85 | 198.85 | 183.25 | 195.15 | 195.15 | 3,053,272 |
| 04 Jun 2024 | 232.50 | 232.50 | 173.05 | 190.70 | 190.70 | 7,623,919 |
| 03 Jun 2024 | 214.60 | 233.00 | 211.10 | 230.65 | 230.65 | 9,514,249 |
| 31 May 2024 | 201.15 | 205.10 | 200.05 | 204.35 | 204.35 | 1,002,923 |
| 30 May 2024 | 201.90 | 203.05 | 197.90 | 199.35 | 199.35 | 923,553 |
| 29 May 2024 | 198.85 | 201.30 | 198.15 | 200.70 | 200.70 | 639,426 |
| 28 May 2024 | 203.95 | 203.95 | 198.40 | 200.40 | 200.40 | 745,832 |
| 27 May 2024 | 207.20 | 207.20 | 200.50 | 202.50 | 202.50 | 738,495 |
| 24 May 2024 | 201.25 | 206.80 | 199.15 | 204.40 | 204.40 | 2,152,853 |
| 23 May 2024 | 202.35 | 203.25 | 199.55 | 200.45 | 200.45 | 1,344,632 |
| 22 May 2024 | 207.00 | 207.00 | 198.25 | 200.80 | 200.80 | 1,842,983 |
| 21 May 2024 | 208.45 | 211.30 | 203.80 | 204.20 | 204.20 | 1,882,450 |
| 17 May 2024 | 195.60 | 205.15 | 195.25 | 203.85 | 203.85 | 2,533,790 |
| 16 May 2024 | 202.80 | 202.80 | 191.00 | 195.55 | 195.55 | 1,643,326 |
| 15 May 2024 | 201.35 | 202.85 | 198.50 | 200.80 | 200.80 | 596,980 |
| 14 May 2024 | 194.25 | 200.90 | 193.25 | 199.95 | 199.95 | 749,084 |
| 13 May 2024 | 192.85 | 193.65 | 187.40 | 192.95 | 192.95 | 642,303 |
| 10 May 2024 | 194.90 | 196.45 | 189.30 | 192.50 | 192.50 | 885,214 |
| 09 May 2024 | 202.10 | 203.35 | 192.35 | 193.10 | 193.10 | 1,377,518 |
| 08 May 2024 | 194.15 | 201.75 | 194.00 | 201.20 | 201.20 | 1,262,539 |
| 07 May 2024 | 198.05 | 198.90 | 191.60 | 192.75 | 192.75 | 557,198 |
| 06 May 2024 | 205.70 | 205.70 | 196.10 | 197.70 | 197.70 | 1,327,709 |
| 03 May 2024 | 207.30 | 208.55 | 200.80 | 203.80 | 203.80 | 655,051 |
| 02 May 2024 | 209.25 | 210.20 | 201.80 | 205.00 | 205.00 | 959,026 |
| 30 Apr 2024 | 210.20 | 212.20 | 208.65 | 209.00 | 209.00 | 1,035,854 |
| 29 Apr 2024 | 209.25 | 211.00 | 208.00 | 209.55 | 209.55 | 864,563 |
| 26 Apr 2024 | 209.15 | 211.65 | 207.25 | 208.05 | 208.05 | 1,004,800 |
| 25 Apr 2024 | 207.65 | 208.95 | 206.10 | 208.05 | 208.05 | 502,522 |
| 24 Apr 2024 | 201.20 | 208.75 | 199.20 | 207.35 | 207.35 | 1,962,720 |
| 23 Apr 2024 | 201.25 | 202.50 | 198.40 | 199.65 | 199.65 | 1,628,076 |
| 22 Apr 2024 | 204.30 | 204.30 | 195.95 | 198.80 | 198.80 | 3,395,579 |
| 19 Apr 2024 | 202.75 | 203.95 | 197.20 | 202.00 | 202.00 | 1,605,486 |
| 18 Apr 2024 | 208.35 | 213.70 | 202.30 | 203.55 | 203.55 | 2,121,882 |
| 16 Apr 2024 | 203.30 | 210.00 | 201.10 | 205.80 | 205.80 | 2,505,985 |
| 15 Apr 2024 | 195.05 | 208.55 | 195.05 | 203.75 | 203.75 | 4,358,773 |
| 12 Apr 2024 | 204.35 | 204.95 | 199.35 | 201.15 | 201.15 | 1,416,843 |
| 10 Apr 2024 | 204.95 | 209.90 | 201.65 | 202.15 | 202.15 | 1,638,561 |
| 09 Apr 2024 | 203.95 | 206.90 | 200.45 | 203.80 | 203.80 | 2,949,341 |
| 08 Apr 2024 | 190.80 | 201.80 | 190.80 | 200.80 | 200.80 | 2,657,815 |
| 05 Apr 2024 | 186.45 | 191.50 | 184.30 | 190.70 | 190.70 | 1,009,212 |
| 04 Apr 2024 | 190.85 | 190.85 | 184.80 | 186.55 | 186.55 | 1,145,965 |
| 03 Apr 2024 | 184.00 | 191.65 | 182.75 | 189.15 | 189.15 | 3,426,498 |
| 02 Apr 2024 | 183.00 | 184.25 | 177.65 | 183.25 | 183.25 | 601,555 |
| 01 Apr 2024 | 181.55 | 184.45 | 180.80 | 182.30 | 182.30 | 878,668 |
| 28 Mar 2024 | 181.55 | 182.40 | 179.70 | 181.15 | 181.15 | 459,229 |
| 27 Mar 2024 | 182.85 | 183.70 | 179.70 | 180.25 | 180.25 | 843,260 |
| 26 Mar 2024 | 175.70 | 181.20 | 172.10 | 180.50 | 180.50 | 956,262 |
| 22 Mar 2024 | 175.85 | 176.00 | 172.90 | 173.95 | 173.95 | 264,749 |
| 21 Mar 2024 | 174.90 | 177.25 | 173.85 | 175.00 | 175.00 | 335,371 |
| 20 Mar 2024 | 173.00 | 174.75 | 168.65 | 173.90 | 173.90 | 406,047 |
| 19 Mar 2024 | 176.35 | 176.50 | 172.40 | 172.90 | 172.90 | 247,699 |
| 18 Mar 2024 | 174.25 | 178.00 | 173.30 | 175.85 | 175.85 | 667,485 |
| 15 Mar 2024 | 176.90 | 176.90 | 165.60 | 173.85 | 173.85 | 1,285,848 |
| 14 Mar 2024 | 168.60 | 176.65 | 166.10 | 176.15 | 176.15 | 641,410 |
| 13 Mar 2024 | 179.75 | 180.00 | 166.35 | 168.65 | 168.65 | 949,922 |
| 12 Mar 2024 | 183.50 | 184.55 | 178.80 | 179.75 | 179.75 | 452,285 |
| 11 Mar 2024 | 188.30 | 188.30 | 182.10 | 183.20 | 183.20 | 852,660 |
| 07 Mar 2024 | 190.45 | 192.45 | 187.70 | 188.55 | 188.55 | 366,888 |
| 06 Mar 2024 | 194.35 | 194.35 | 185.65 | 190.40 | 190.40 | 1,687,955 |
| 05 Mar 2024 | 192.50 | 196.35 | 191.35 | 194.10 | 194.10 | 2,974,110 |
| 04 Mar 2024 | 185.90 | 192.95 | 185.25 | 190.85 | 190.85 | 1,603,309 |
| 01 Mar 2024 | 185.05 | 186.00 | 182.20 | 184.25 | 184.25 | 1,542,074 |
| 29 Feb 2024 | 178.95 | 183.80 | 176.40 | 182.60 | 182.60 | 628,986 |
| 28 Feb 2024 | 180.55 | 181.80 | 176.65 | 179.25 | 179.25 | 895,830 |
| 27 Feb 2024 | 182.10 | 183.30 | 178.90 | 180.50 | 180.50 | 613,262 |
| 26 Feb 2024 | 179.85 | 183.40 | 177.70 | 182.10 | 182.10 | 611,047 |
| 23 Feb 2024 | 183.00 | 183.15 | 179.10 | 179.85 | 179.85 | 381,128 |
| 22 Feb 2024 | 180.70 | 183.15 | 177.70 | 182.20 | 182.20 | 835,183 |
| 21 Feb 2024 | 184.95 | 185.45 | 179.40 | 180.35 | 180.35 | 524,676 |
| 20 Feb 2024 | 184.00 | 186.00 | 182.60 | 183.95 | 183.95 | 887,609 |
| 19 Feb 2024 | 183.00 | 187.80 | 182.30 | 183.85 | 183.85 | 792,790 |
| 16 Feb 2024 | 185.75 | 185.75 | 181.75 | 182.45 | 182.45 | 776,736 |
| 15 Feb 2024 | 177.35 | 186.50 | 175.75 | 184.20 | 184.20 | 2,962,519 |
| 14 Feb 2024 | 169.00 | 176.75 | 167.20 | 176.30 | 176.30 | 1,125,542 |
| 13 Feb 2024 | 168.90 | 172.20 | 166.30 | 170.35 | 170.35 | 1,334,124 |
| 12 Feb 2024 | 173.40 | 174.70 | 167.60 | 168.90 | 168.90 | 1,022,673 |
| 09 Feb 2024 | 180.15 | 180.20 | 168.20 | 173.00 | 173.00 | 1,398,449 |
| 08 Feb 2024 | 181.85 | 182.20 | 177.95 | 179.65 | 179.65 | 958,810 |
| 07 Feb 2024 | 183.00 | 185.45 | 178.30 | 178.90 | 178.90 | 1,513,478 |
| 06 Feb 2024 | 178.95 | 183.00 | 175.75 | 181.50 | 181.50 | 1,692,112 |
| 06 Feb 2024 | 5.5 Dividend | |||||
| 05 Feb 2024 | 180.60 | 186.50 | 178.05 | 181.40 | 175.90 | 3,727,134 |
| 02 Feb 2024 | 176.00 | 180.00 | 175.00 | 178.10 | 172.70 | 2,095,456 |
| 01 Feb 2024 | 174.45 | 175.50 | 171.20 | 173.65 | 168.38 | 1,785,643 |
| 31 Jan 2024 | 173.35 | 174.50 | 170.40 | 172.60 | 167.37 | 1,754,020 |
| 30 Jan 2024 | 175.15 | 177.10 | 171.55 | 172.05 | 166.83 | 2,531,982 |
| 29 Jan 2024 | 168.15 | 174.65 | 165.45 | 171.70 | 166.49 | 3,376,108 |
| 25 Jan 2024 | 166.25 | 167.15 | 164.50 | 165.40 | 160.39 | 1,291,911 |
| 24 Jan 2024 | 158.95 | 165.20 | 156.20 | 164.75 | 159.75 | 1,631,293 |
| 23 Jan 2024 | 167.85 | 168.15 | 155.85 | 157.20 | 152.43 | 2,010,570 |
| 19 Jan 2024 | 165.30 | 169.20 | 164.40 | 168.30 | 163.20 | 2,023,160 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 166.35 | 169.10 | 163.50 | 164.15 | 159.17 | 1,290,305 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.