India markets closed

GAIL (India) Limited (GAIL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
95.95-1.55 (-1.59%)
At close: 3:51PM IST
DateOpenHighLowClose*Adj. close**Volume
14-Aug-202098.6599.0595.7095.9595.957,59,222
13-Aug-202099.0099.5596.5597.5097.5014,27,293
12-Aug-202097.1098.3096.0098.0598.058,06,082
11-Aug-202097.9098.8097.0597.3097.302,80,228
10-Aug-202097.5097.8096.3597.0597.055,91,906
07-Aug-202096.2597.4595.6597.0097.0018,80,578
06-Aug-202093.6596.4093.5095.6595.6518,91,159
05-Aug-202094.1594.9093.1093.3593.355,59,467
04-Aug-202094.0094.7092.8593.2093.208,78,670
03-Aug-202097.4597.4593.5594.2094.203,55,190
31-Jul-202097.0098.2096.3096.6096.602,38,895
30-Jul-202099.0099.6096.2596.6096.605,13,502
29-Jul-202097.80100.0097.4598.8598.858,55,554
28-Jul-202097.8098.6096.5097.6097.604,15,363
27-Jul-202099.65100.6597.2597.5097.504,87,634
24-Jul-2020102.90102.9098.9599.6099.604,97,296
23-Jul-2020101.25105.00101.25102.25102.256,41,275
22-Jul-2020104.30104.90100.80102.00102.008,49,721
21-Jul-2020100.25104.4099.90103.85103.8511,15,515
20-Jul-2020101.75101.8599.85100.20100.204,77,963
17-Jul-202097.00101.8597.00100.95100.956,14,684
16-Jul-202097.1597.8094.4596.7596.753,31,898
15-Jul-202099.8099.8596.6096.9596.953,69,524
14-Jul-2020101.10102.2098.3099.0599.055,65,025
13-Jul-2020104.40104.40100.35101.15101.153,62,815
10-Jul-2020106.00106.00102.15102.40102.404,85,028
09-Jul-2020104.80107.45103.10105.50105.5017,79,524
08-Jul-2020103.50104.15101.85102.70102.704,27,756
07-Jul-2020104.50104.85101.80102.70102.707,29,512
06-Jul-2020104.90104.90103.10103.65103.654,07,068
03-Jul-2020104.30105.75103.10104.85104.856,69,724
02-Jul-2020104.00106.05103.15103.45103.457,79,864
01-Jul-2020102.20103.45100.30103.00103.004,55,212
30-Jun-2020104.90104.90101.40102.15102.159,17,936
29-Jun-2020105.00105.80102.75103.55103.556,68,174
26-Jun-2020104.90105.50102.80105.15105.1512,58,517
25-Jun-2020104.00106.90102.45103.15103.1522,96,786
24-Jun-2020100.05104.2598.55101.35101.3525,88,716
23-Jun-202099.00100.2597.8599.2599.257,83,965
22-Jun-202099.45100.6098.0598.3098.3015,32,310
19-Jun-202098.00100.2597.5599.5099.5021,98,689
18-Jun-202096.8598.9095.8597.0097.007,37,235
17-Jun-202097.0097.5095.6096.3096.3012,96,721
16-Jun-2020101.00102.0095.4097.5097.5010,07,077
15-Jun-202096.85101.5094.7599.6099.6033,26,469
12-Jun-202093.8096.9591.5096.4096.4010,19,428
11-Jun-202098.05104.1594.8095.5095.5020,77,549
10-Jun-2020101.00101.4596.3098.0598.055,36,487
09-Jun-2020105.00105.55100.35101.10101.106,58,610
08-Jun-2020101.30106.3099.00104.80104.8016,89,955
05-Jun-202098.0099.0096.6097.8597.853,52,375
04-Jun-202097.5098.8096.0597.2097.205,06,183
03-Jun-202097.5599.7595.8096.3096.305,53,073
02-Jun-202093.8097.1091.0096.6596.6511,09,754
01-Jun-202094.9094.9591.6092.0092.005,27,454
29-May-202089.0593.5588.5092.3592.353,65,204
28-May-202089.2091.3087.9089.0589.059,01,228
27-May-202089.9089.9086.6088.8588.858,86,715
26-May-202087.9588.6086.2588.2088.204,09,910
22-May-202087.8087.8085.0087.2087.2010,85,531
21-May-202087.3088.2585.5087.9587.955,77,608
20-May-202081.5086.8581.5086.3086.3011,64,734
19-May-202082.9583.4080.7581.9081.9016,25,926
18-May-202086.7086.7080.5080.9580.956,06,731
15-May-202086.8586.8584.8085.8085.802,60,878
14-May-202089.9089.9085.1085.4585.453,81,313
13-May-202092.0092.4587.3089.4089.404,67,439
12-May-202091.2094.0088.2588.7088.703,54,315
11-May-202092.9094.6091.5092.1092.101,85,278
08-May-202094.9594.9590.8591.3091.303,45,644
07-May-202096.3596.3591.0091.5091.503,58,249
06-May-202094.0094.9589.7094.6594.658,02,488
05-May-202093.9095.7590.7591.1091.108,78,896
04-May-202095.0095.2089.6593.3593.359,86,593
30-Apr-202091.0096.5091.0095.7595.757,39,558
29-Apr-202086.0089.8584.6589.1089.105,71,623
28-Apr-202083.0085.1082.2084.6084.6018,60,485
27-Apr-202082.0584.4081.3081.7581.754,43,548
24-Apr-202083.2584.2579.0081.4581.4516,85,134
23-Apr-202086.0088.6582.8583.3083.3012,00,600
22-Apr-202083.0085.0080.2584.2084.203,16,934
21-Apr-202086.8586.8578.7582.4582.4510,66,096
20-Apr-202091.6591.6586.8087.4587.453,60,891
17-Apr-202090.1591.6088.1089.6589.654,16,162
16-Apr-202087.7089.9584.5089.3589.3511,80,898
15-Apr-202088.0589.4586.1586.6086.603,57,174
13-Apr-202090.0090.0083.8586.0586.053,77,268
09-Apr-202088.0090.2586.8587.7587.755,30,553
08-Apr-202086.5094.8584.0085.6585.6510,43,890
07-Apr-202085.0086.4582.5584.5084.507,30,259
03-Apr-202076.0581.9575.5080.8580.856,77,901
01-Apr-202076.0078.7074.5575.7575.756,30,284
31-Mar-202071.5077.7071.5076.4576.456,39,336
30-Mar-202069.2072.5067.6070.9070.904,13,616
27-Mar-202074.9575.0069.1569.5069.507,49,453
26-Mar-202076.2577.0072.2073.0073.006,03,817
25-Mar-202077.0078.9574.3575.4075.404,87,606
24-Mar-202078.2082.0575.2076.4076.404,61,510
23-Mar-202076.7080.3572.8578.1078.104,23,751
20-Mar-202069.5582.3069.5580.9080.9011,80,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...