GAIL.NS - GAIL (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Jun-2019311.00311.40307.00309.25309.2543,49,429
25-Jun-2019305.50310.55304.25309.70309.7038,71,816
24-Jun-2019311.95312.50305.75306.70306.7033,29,240
21-Jun-2019313.00313.90307.65311.60311.6059,84,422
20-Jun-2019307.50311.90305.50311.15311.1528,14,290
19-Jun-2019310.00311.00304.75307.75307.7534,87,765
18-Jun-2019306.70308.85304.10308.05308.0532,89,801
17-Jun-2019309.00309.80302.60305.95305.9543,62,926
14-Jun-2019308.50311.55307.55308.50308.5039,64,245
13-Jun-2019310.30311.80307.10308.10308.1040,76,787
12-Jun-2019307.50312.50306.05310.10310.1056,57,418
11-Jun-2019309.00312.00302.85306.05306.051,00,93,966
10-Jun-2019319.00320.00306.45307.25307.2571,20,560
07-Jun-2019317.10320.90307.70313.85313.851,01,76,297
06-Jun-2019335.00338.65314.25316.30316.302,79,78,741
04-Jun-2019356.00360.35355.10358.25358.2531,21,245
03-Jun-2019362.90365.40356.60357.45357.4553,44,436
31-May-2019360.00363.10356.45361.00361.0045,80,735
30-May-2019355.85360.50353.35359.25359.251,15,15,220
29-May-2019350.00362.10349.45353.75353.751,05,95,605
28-May-2019353.90354.70345.50348.75348.7570,07,552
27-May-2019343.00351.00341.75348.35348.3554,00,992
24-May-2019338.00342.60335.15341.65341.6525,42,001
23-May-2019342.00342.65336.90337.95337.9520,40,594
22-May-2019338.70341.75334.20336.90336.9025,79,784
21-May-2019350.70350.80335.35338.70338.7025,03,954
20-May-2019340.00349.30338.90345.60345.6026,79,431
17-May-2019331.00334.10330.20333.05333.0520,85,018
16-May-2019333.85334.40326.70329.20329.2028,21,978
15-May-2019343.00349.40330.85331.75331.7541,59,499
14-May-2019332.00355.30330.75345.15345.1545,63,982
13-May-2019341.55342.80330.30332.05332.0516,73,740
10-May-2019341.00343.80338.20341.55341.5518,59,456
09-May-2019337.10341.45333.05340.40340.4027,61,414
08-May-2019341.00345.15336.40337.50337.5036,81,837
07-May-2019348.00356.95339.65340.75340.7534,56,457
06-May-2019341.95351.15341.15346.25346.2543,34,526
03-May-2019346.80350.90342.40345.45345.4536,52,087
02-May-2019353.10354.85346.25347.55347.5528,23,109
30-Apr-2019351.25356.85348.55355.95355.9546,01,141
26-Apr-2019342.90355.30340.50353.40353.4042,41,310
25-Apr-2019346.00349.00341.10343.10343.1051,32,603
24-Apr-2019341.10348.00339.70346.05346.0534,45,166
23-Apr-2019337.50340.90331.70339.45339.4591,01,602
22-Apr-2019351.30352.40344.05344.85344.8514,44,877
18-Apr-2019354.40354.40348.50351.95351.9526,94,358
16-Apr-2019356.00358.20350.30351.60351.6025,29,347
15-Apr-2019356.50358.30351.85354.05354.0533,07,071
12-Apr-2019343.60359.45341.80356.75356.751,05,51,289
11-Apr-2019338.40343.55337.80342.70342.7022,42,542
10-Apr-2019343.00344.35337.05337.70337.7025,48,368
09-Apr-2019343.00345.00336.10343.50343.5033,04,237
08-Apr-2019350.00350.65340.10341.90341.9035,05,949
05-Apr-2019348.75351.55346.65348.80348.8020,35,250
04-Apr-2019354.70355.00343.60346.30346.3034,96,000
03-Apr-2019362.65364.40350.65352.45352.4535,16,055
02-Apr-2019356.80364.85354.00362.60362.6050,93,612
01-Apr-2019352.00360.60351.75354.70354.7057,03,986
28-Mar-2019354.55363.00354.30358.30358.3046,61,285
27-Mar-2019359.00362.00354.45355.85355.8526,53,874
26-Mar-2019352.80362.00351.65359.35359.3546,17,787
25-Mar-2019348.70353.00343.00351.65351.6528,10,575
22-Mar-2019356.80359.35347.30348.95348.9525,88,946
20-Mar-2019362.00362.70353.35354.70354.7028,53,402
19-Mar-2019362.60366.50360.25362.05362.0546,86,738
18-Mar-2019362.00362.90357.60359.85359.8534,85,045
15-Mar-2019355.65362.00350.00359.35359.3574,63,044
14-Mar-2019352.55357.00346.95353.60353.6028,59,986
13-Mar-2019354.60358.20348.50351.60351.6037,49,726
12-Mar-2019354.40357.50349.10353.90353.9042,05,695
11-Mar-2019350.30357.90350.00351.75351.7538,73,852
08-Mar-2019345.00351.00341.70349.65349.6527,17,482
07-Mar-2019344.55350.35343.05344.15344.1527,24,235
06-Mar-2019348.00348.90342.60345.35345.3525,34,626
05-Mar-2019343.00347.40341.25346.50346.5039,21,657
01-Mar-2019343.50349.30342.50343.85343.8560,20,443
28-Feb-2019339.00343.95334.25342.00342.001,30,09,264
27-Feb-2019336.30337.70331.50335.70335.7054,29,182
26-Feb-2019324.00335.40321.65333.45333.4560,31,684
25-Feb-2019326.10329.50322.20327.80327.8087,24,063
22-Feb-2019335.00335.00325.65327.15327.1542,00,942
21-Feb-2019332.00336.60324.05331.70331.7073,08,931
20-Feb-2019324.00332.60319.45329.70329.7045,40,823
19-Feb-2019317.00325.75316.45320.25320.2531,80,737
18-Feb-2019318.55321.00310.75317.45317.4534,10,237
15-Feb-2019309.75319.15309.10317.75317.7549,63,248
14-Feb-2019316.50316.80306.80307.95307.9578,93,518
12-Feb-2019322.00326.55321.45325.70325.7028,36,974
12-Feb-20196.25 Dividend
11-Feb-2019334.30335.40324.35328.40322.1532,72,495
08-Feb-2019337.55339.50334.40336.35329.9522,74,544
07-Feb-2019340.20342.70335.65339.95333.4821,13,465
06-Feb-2019336.50340.85330.30339.80333.3341,22,658
05-Feb-2019330.25339.00325.55332.10325.7857,03,845
04-Feb-2019331.15331.80327.00329.75323.4716,82,947
01-Feb-2019333.30335.35326.10333.50327.1533,67,974
31-Jan-2019323.00333.90322.50332.15325.831,10,52,707
30-Jan-2019325.00327.60319.90321.60315.4861,59,363
29-Jan-2019331.00331.10319.65323.60317.4460,76,778
28-Jan-2019334.55335.25327.90333.20326.8637,99,381
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...