GAIL.NS - GAIL (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
12-Dec-2019117.40120.15116.90118.95118.951,01,60,114
11-Dec-2019111.10117.65110.55117.30117.302,79,96,622
10-Dec-2019115.90116.00110.45111.05111.051,79,23,796
09-Dec-2019117.80117.80115.20116.20116.2093,21,139
06-Dec-2019121.30121.70115.85117.15117.151,22,55,623
05-Dec-2019123.50123.75120.75121.20121.201,23,12,213
04-Dec-2019123.00124.00122.00123.25123.2564,73,150
03-Dec-2019126.10126.55123.00123.55123.5586,13,500
02-Dec-2019127.85127.85125.40126.60126.6059,61,306
29-Nov-2019125.05128.45125.05126.05126.0594,39,278
28-Nov-2019125.20126.35124.15125.80125.8081,77,000
27-Nov-2019125.60126.50123.45124.45124.4598,10,571
26-Nov-2019122.10126.10122.10125.00125.002,52,82,027
25-Nov-2019123.00123.00121.50122.10122.1064,19,808
22-Nov-2019122.00122.65121.05122.35122.3568,50,221
21-Nov-2019124.50124.50121.40121.95121.9595,96,989
20-Nov-2019125.20125.35123.80124.50124.5095,42,169
19-Nov-2019124.70125.80123.15125.10125.1078,48,669
18-Nov-2019123.70125.25121.75124.80124.8097,35,179
15-Nov-2019122.95124.50122.00124.30124.3096,04,176
14-Nov-2019124.50125.00119.60121.80121.802,28,33,339
13-Nov-2019129.90129.90123.25123.85123.851,93,72,452
11-Nov-2019126.90130.80125.00130.35130.351,28,00,817
08-Nov-2019131.80131.95125.90127.05127.052,13,00,806
07-Nov-2019137.25137.35131.30132.10132.101,12,64,143
06-Nov-2019137.30139.20136.05136.70136.7061,94,082
05-Nov-2019136.85138.50135.15137.40137.4075,19,917
04-Nov-2019136.45139.75136.30137.05137.0570,28,979
01-Nov-2019138.00138.70134.70135.15135.1564,01,816
31-Oct-2019134.40139.60132.70137.35137.351,98,82,917
30-Oct-2019127.65134.00125.60133.60133.601,59,23,937
29-Oct-2019123.65127.55123.00125.85125.851,28,17,648
27-Oct-2019------
25-Oct-2019123.80124.80122.35123.05123.0580,26,780
24-Oct-2019129.10129.10123.35123.85123.851,42,28,647
23-Oct-2019129.90129.90128.10128.65128.6534,92,488
22-Oct-2019129.55130.95128.80129.50129.5076,44,747
18-Oct-2019128.50130.40127.80129.55129.5589,02,057
17-Oct-2019126.70129.05125.85128.75128.7581,67,657
16-Oct-2019128.00128.00126.00126.80126.8082,64,171
15-Oct-2019126.00129.15125.55128.10128.101,01,31,996
14-Oct-2019125.50127.75123.55125.85125.851,27,39,190
11-Oct-2019127.25128.65124.55124.95124.9580,61,315
10-Oct-2019131.40132.10126.40127.35127.351,20,77,572
09-Oct-2019130.00132.65128.40132.10132.1075,00,511
07-Oct-2019132.00132.70129.00130.20130.2066,94,946
04-Oct-2019132.00133.80129.80132.15132.151,17,43,792
03-Oct-2019133.00133.70130.85131.70131.7083,52,681
01-Oct-2019134.10136.50130.65132.90132.9077,93,321
30-Sep-2019134.80135.25132.40134.50134.5069,29,153
27-Sep-2019136.50136.95132.50134.15134.1575,40,645
26-Sep-2019137.10138.20135.60137.10137.101,05,28,746
25-Sep-2019138.55138.55134.20136.45136.4567,57,199
24-Sep-2019141.30142.60136.30139.25139.2583,62,288
23-Sep-2019139.00148.75137.45141.30141.301,94,74,860
20-Sep-2019132.50136.95130.80134.70134.702,09,44,993
19-Sep-2019135.70135.70130.80133.05133.051,28,43,947
18-Sep-2019133.10135.75131.65134.95134.951,15,12,617
17-Sep-2019129.45133.30129.00131.90131.901,28,51,000
16-Sep-2019130.40132.65128.60129.70129.701,83,21,836
13-Sep-2019125.75129.95123.65129.25129.2583,72,793
12-Sep-2019129.35129.70125.40125.75125.7560,09,170
11-Sep-2019130.30132.00128.15128.45128.451,23,66,789
09-Sep-2019131.65132.70130.20132.15132.1544,17,454
06-Sep-2019131.70132.05129.25131.35131.3564,05,463
05-Sep-2019126.10132.25126.00130.95130.9597,61,289
04-Sep-2019127.00129.65125.05127.30127.3082,30,717
03-Sep-2019128.55130.45126.05126.80126.8066,91,666
30-Aug-2019129.65133.10125.20129.80129.801,24,97,894
29-Aug-2019127.15129.40126.50128.50128.5061,68,273
28-Aug-2019130.80133.60127.50128.05128.051,13,70,702
27-Aug-2019128.00131.45126.55130.20130.201,50,44,716
26-Aug-2019126.80126.95123.20126.40126.4079,17,113
23-Aug-2019120.70126.15119.50124.40124.401,01,33,080
22-Aug-2019122.00124.70119.75120.65120.651,30,16,276
21-Aug-2019127.90128.45122.05122.50122.5066,25,996
20-Aug-2019127.50128.60125.90127.35127.3578,45,685
19-Aug-2019130.45130.90126.60127.30127.3050,62,785
16-Aug-2019128.70131.45124.25129.65129.651,53,24,865
14-Aug-2019126.70130.30126.25126.75126.7589,14,174
13-Aug-2019124.85129.15124.00126.00126.002,27,90,395
09-Aug-2019122.20125.40120.60123.85123.851,38,86,234
08-Aug-2019121.50122.55119.60121.95121.9557,04,123
08-Aug-20190.885 Dividend
07-Aug-2019124.40124.40120.60121.70120.8162,65,312
06-Aug-2019122.00126.55121.65123.35122.4574,08,846
05-Aug-2019126.10126.25122.50122.95122.0655,20,479
02-Aug-2019128.00129.20123.80127.65126.7276,13,334
01-Aug-2019128.85131.10125.70128.60127.661,06,39,265
31-Jul-2019129.15130.35128.30128.85127.9165,48,162
30-Jul-2019131.60132.65128.50129.15128.2154,40,008
29-Jul-2019133.20134.55130.75131.40130.4450,56,233
26-Jul-2019134.20135.70132.40132.95131.9858,83,152
25-Jul-2019136.65137.50134.15134.75133.7780,82,602
24-Jul-2019139.10139.10135.20136.65135.6655,68,155
23-Jul-2019137.95140.80137.75138.60137.5952,16,558
22-Jul-2019136.70138.75134.85138.00137.0068,46,990
19-Jul-2019142.95142.95137.10137.60136.6094,36,240
18-Jul-2019144.00144.20141.00141.95140.9263,15,213
17-Jul-2019146.05146.40142.45143.40142.361,13,33,981
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...