India markets open in 5 hours 27 minutes

GAIL (India) Limited (GAIL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
141.75-9.10 (-6.03%)
At close: 3:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021148.15149.70140.55141.75141.7525,20,921
25-Feb-2021146.85152.70146.30150.85150.8532,27,259
24-Feb-2021148.10149.90142.90146.30146.3042,73,008
23-Feb-2021148.70148.70143.15147.35147.3516,73,250
22-Feb-2021145.35145.50142.00142.80142.8011,68,109
19-Feb-2021144.00149.45143.65145.35145.3546,19,556
18-Feb-2021139.30147.75137.95143.05143.0565,30,207
17-Feb-2021132.85136.95132.10134.35134.357,79,765
16-Feb-2021134.50135.25132.60133.05133.056,21,127
15-Feb-2021134.00135.30131.90133.80133.808,64,319
12-Feb-2021137.45137.45132.50132.90132.907,50,322
11-Feb-2021134.50138.00133.00136.40136.4038,66,873
10-Feb-2021132.00133.95130.80133.55133.5512,47,276
09-Feb-2021132.40133.50130.65131.00131.0014,82,356
08-Feb-2021129.90134.35129.10131.40131.4024,72,838
05-Feb-2021132.00132.65127.55128.15128.157,60,277
04-Feb-2021131.35135.40130.35130.70130.7015,18,513
03-Feb-2021130.95132.45129.30130.55130.558,72,746
02-Feb-2021130.00132.25128.55129.80129.8025,13,040
01-Feb-2021125.00129.00124.40127.55127.5511,31,128
29-Jan-2021128.10129.10124.45125.45125.455,56,062
28-Jan-2021125.10129.65125.10128.50128.5014,13,713
27-Jan-2021130.95131.65126.90127.85127.8530,00,551
27-Jan-20212.5 Dividend
25-Jan-2021135.00136.90132.30133.00130.509,23,970
22-Jan-2021134.40136.30133.00134.05131.5311,04,751
21-Jan-2021139.30139.50132.55133.80131.2814,12,600
20-Jan-2021139.90140.70137.50138.00135.419,45,856
19-Jan-2021140.00141.45138.55139.75137.129,87,306
18-Jan-2021139.50142.00134.65137.75135.1621,99,719
15-Jan-2021144.30146.20136.60138.50135.9031,57,421
14-Jan-2021141.05146.00140.30144.00141.2918,75,518
13-Jan-2021143.75143.90139.30141.35138.6913,34,997
12-Jan-2021141.40143.50139.45141.35138.6934,92,538
11-Jan-2021133.00136.50132.05135.70133.158,06,138
08-Jan-2021135.00135.00131.70132.70130.215,22,359
07-Jan-2021135.90135.90132.40133.40130.8911,92,182
06-Jan-2021130.40135.95130.40133.90131.3828,83,692
05-Jan-2021127.50129.70125.60129.35126.9212,65,595
04-Jan-2021125.00128.50124.85128.00125.5911,92,478
01-Jan-2021123.80124.40122.60123.60121.285,31,478
31-Dec-2020120.95123.95120.95123.35121.034,42,786
30-Dec-2020123.90124.00121.60123.00120.695,53,805
29-Dec-2020123.50124.55121.90123.75121.425,91,393
28-Dec-2020120.60123.10120.60122.60120.306,05,464
24-Dec-2020119.90123.00119.00120.10117.8412,92,378
23-Dec-2020120.00120.00116.65118.20115.985,79,276
22-Dec-2020113.20120.60112.60118.45116.2228,45,271
21-Dec-2020125.05125.05112.55114.70112.5426,21,321
18-Dec-2020124.20125.30121.30125.05122.707,90,264
17-Dec-2020125.40125.50123.50123.85121.5212,25,274
16-Dec-2020126.90126.90123.90124.40122.067,03,199
15-Dec-2020126.30126.40124.25125.20122.8510,29,073
14-Dec-2020127.90128.20125.10125.50123.1412,90,939
11-Dec-2020120.90128.75120.00125.90123.5328,02,536
10-Dec-2020122.40123.20119.30120.00117.7410,77,505
09-Dec-2020121.65124.05121.65122.55120.255,93,482
08-Dec-2020124.70125.00120.65121.65119.367,96,250
07-Dec-2020121.00124.40120.65122.40120.1010,56,196
04-Dec-2020120.00122.05118.55119.75117.5012,65,695
03-Dec-2020117.50121.85116.70118.15115.9337,55,973
02-Dec-2020111.00120.35110.20116.65114.4645,12,228
01-Dec-2020104.35111.90103.30110.80108.7226,31,312
27-Nov-2020103.50106.60101.50102.50100.5715,85,252
26-Nov-2020102.80103.45101.60102.75100.8212,51,239
25-Nov-2020101.10103.70100.50102.25100.3312,32,359
24-Nov-2020101.05102.6099.25100.1598.2715,13,273
23-Nov-202098.55101.4597.55100.9099.0025,93,298
20-Nov-202093.7097.9093.0097.4595.6219,48,668
19-Nov-202093.3096.9093.1093.7591.9913,05,806
18-Nov-202093.0594.6592.8593.9592.188,27,781
17-Nov-202094.0095.2593.0093.5591.798,66,922
14-Nov-2020------
13-Nov-202092.8093.2091.4592.7090.964,29,043
12-Nov-202093.2094.0092.6093.0091.258,47,072
11-Nov-202091.4094.4090.5092.9591.2022,57,969
10-Nov-202086.7590.8086.7590.2088.5017,20,659
09-Nov-202087.0087.0085.7086.5084.871,62,686
06-Nov-202087.3087.5085.5085.7584.144,81,401
05-Nov-202084.2087.8583.8087.4585.8111,35,508
04-Nov-202084.0084.6083.1083.3581.783,33,004
03-Nov-202084.8585.5583.7584.0082.424,21,021
02-Nov-202086.0086.0083.5083.9582.374,34,830
30-Oct-202084.5085.0582.7584.7583.165,29,602
29-Oct-202082.0083.8082.0083.4581.883,69,274
28-Oct-202085.0085.0082.9083.1081.544,52,389
27-Oct-202085.0085.6083.7084.2082.6211,27,711
26-Oct-202087.9587.9585.0085.6083.992,47,830
23-Oct-202088.8589.5087.0087.2585.6110,15,970
22-Oct-202086.0089.1086.0088.7587.0812,96,034
21-Oct-202086.5088.2585.7587.6586.0017,53,256
20-Oct-202085.2587.4085.2585.7584.1410,79,193
19-Oct-202084.0587.7584.0087.4085.7615,91,439
16-Oct-202082.8084.2082.5084.0582.479,10,818
15-Oct-202082.1083.9582.0082.3080.7516,73,369
14-Oct-202083.0083.0081.2582.7581.198,74,265
13-Oct-202084.0084.0082.1583.2081.6417,92,934
12-Oct-202087.0087.0083.2083.6082.033,41,501
09-Oct-202084.9586.4083.3585.3583.757,88,438
08-Oct-202087.0087.3083.9084.1082.524,24,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...