GAIL.NS - GAIL (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Jul-2020103.95103.95100.30101.10101.101,03,82,697
10-Jul-2020104.95105.40102.10102.40102.401,30,13,621
09-Jul-2020104.45107.50103.05105.55105.552,95,15,197
08-Jul-2020103.00104.20101.70102.70102.701,51,38,282
07-Jul-2020103.95104.90101.75102.85102.851,62,92,243
06-Jul-2020103.90104.90103.10103.70103.701,10,71,495
03-Jul-2020104.50105.80103.00104.90104.901,07,04,730
02-Jul-2020104.25106.00103.15103.50103.501,26,09,139
01-Jul-2020102.15103.35100.25102.95102.9599,44,663
30-Jun-2020103.60104.45101.35102.15102.151,76,94,174
29-Jun-2020105.05105.85102.75103.60103.601,17,12,494
26-Jun-2020104.95105.50102.75105.15105.152,06,91,249
25-Jun-2020103.00107.00102.50103.10103.105,18,99,572
24-Jun-2020100.00104.3598.50101.40101.403,73,94,250
23-Jun-202099.85100.2597.8099.2599.251,22,26,283
22-Jun-202099.90100.6598.0098.3098.301,37,42,378
19-Jun-202097.95100.2597.5099.5099.501,73,34,756
18-Jun-202096.5098.9595.8097.0597.051,19,43,420
17-Jun-202097.5097.6595.6096.2596.251,48,81,321
16-Jun-2020101.00101.9095.4097.5097.501,93,13,457
15-Jun-202096.30101.5594.5099.6599.652,91,93,675
12-Jun-202091.5097.0091.2596.3596.352,35,10,074
11-Jun-202098.15104.2094.7095.5595.555,05,75,996
10-Jun-2020101.10101.3096.3098.1098.101,97,63,377
09-Jun-2020105.20105.50100.30101.10101.102,63,22,348
08-Jun-202099.45106.3099.00104.75104.753,74,14,751
05-Jun-202098.0098.4596.5097.8597.851,06,61,265
04-Jun-202097.0098.8096.0597.2597.251,62,63,383
03-Jun-202098.4099.3596.0096.3596.351,49,35,514
02-Jun-202092.9597.1090.9096.5596.551,85,75,710
01-Jun-202093.9595.0091.6591.9591.951,25,32,727
29-May-202088.7593.7588.1092.3592.351,97,67,384
28-May-202088.6091.3087.8589.1089.101,38,56,550
27-May-202088.0589.0086.5588.6088.6086,88,846
26-May-202087.2088.6086.1588.1588.1597,32,127
22-May-202087.2587.7085.0087.2087.2075,14,722
21-May-202086.4088.2085.5087.9587.951,28,66,521
20-May-202081.8586.9581.3086.2586.251,65,41,665
19-May-202082.5083.3580.6581.8581.851,79,36,222
18-May-202086.1086.7580.5081.0081.001,44,39,944
15-May-202086.1086.8084.7585.8085.801,20,39,846
14-May-202089.2589.2585.1085.4585.451,30,33,552
13-May-202092.0092.0087.2589.3589.351,38,53,484
12-May-202091.9594.1088.2588.7088.701,41,62,759
11-May-202092.0094.6091.4092.0592.0578,53,953
08-May-202094.7594.7590.9091.3591.3589,76,042
07-May-202095.3096.2591.0591.5091.501,32,64,759
06-May-202092.0095.0089.7094.7094.701,49,56,004
05-May-202094.5095.8090.7091.1091.101,50,62,381
04-May-202092.2095.2589.6093.5093.502,11,32,642
30-Apr-202091.5096.5591.3095.7095.701,84,94,830
29-Apr-202085.0089.8084.4089.1089.101,81,15,076
28-Apr-202082.6085.1581.8084.5584.552,82,28,749
27-Apr-202082.6084.3581.2581.7081.701,27,23,455
24-Apr-202082.9584.2579.0081.5081.502,32,98,866
23-Apr-202084.9588.7082.7583.2583.251,93,34,014
22-Apr-202082.6085.1080.3084.2084.201,38,45,767
21-Apr-202086.0086.9078.7082.5082.501,92,82,234
20-Apr-202091.0091.0086.8087.4087.401,15,50,270
17-Apr-202091.9591.9588.1089.7089.701,13,83,610
16-Apr-202085.9590.0084.4589.2589.251,32,98,643
15-Apr-202090.0090.0086.1086.6086.601,34,27,313
13-Apr-202088.7089.4083.8086.0586.0581,21,667
09-Apr-202088.0090.3086.9087.7587.751,25,10,634
08-Apr-202084.9594.9583.8085.5585.552,78,92,588
07-Apr-202084.0086.4582.5584.5084.502,06,59,855
03-Apr-202077.0082.0075.1580.9080.901,90,35,199
01-Apr-202076.6078.7574.5075.7575.751,88,26,357
31-Mar-202072.5077.8071.7076.5576.552,58,04,061
30-Mar-202069.4072.5067.5570.8570.851,50,11,112
27-Mar-202073.1575.1569.1069.5069.502,75,56,336
26-Mar-202075.5076.1072.2073.1073.101,80,91,881
25-Mar-202077.9079.2074.1575.5575.551,37,18,481
24-Mar-202081.0082.5075.1576.4576.451,22,16,258
23-Mar-202074.0082.0072.7578.0078.001,43,64,082
20-Mar-202071.0082.4070.3080.8080.803,44,07,630
19-Mar-202068.4572.2565.6069.4069.402,53,73,800
18-Mar-202074.6576.2069.2570.8570.853,04,55,542
17-Mar-202078.5081.0072.9574.6574.651,58,76,168
16-Mar-202082.0082.6077.5078.1578.151,53,93,047
13-Mar-202075.0091.6565.0084.5584.552,91,67,276
12-Mar-202085.0088.8079.1079.9579.953,54,73,443
11-Mar-202096.6597.5590.0090.5090.504,94,63,644
09-Mar-2020103.60104.8599.50100.45100.451,69,14,774
06-Mar-2020104.00108.70102.05107.80107.801,54,62,296
05-Mar-2020109.85111.25105.90106.80106.801,92,48,671
04-Mar-2020103.95106.90102.40106.05106.052,05,72,842
03-Mar-2020100.90103.8099.50103.20103.201,58,40,274
02-Mar-2020106.00107.3598.7099.6599.651,95,21,525
28-Feb-2020102.00108.50102.00104.40104.402,64,86,046
27-Feb-2020108.00108.45105.15107.35107.351,50,78,256
26-Feb-2020114.00114.10107.60108.05108.051,80,72,839
25-Feb-2020118.40118.60113.45114.00114.001,14,22,206
24-Feb-2020118.50119.30116.30116.80116.8062,13,574
20-Feb-2020118.90121.00118.50119.30119.3072,62,737
19-Feb-2020120.00120.90118.75119.85119.8561,27,331
18-Feb-2020118.00119.75116.75119.45119.451,49,94,097
17-Feb-2020122.00122.00117.15118.00118.001,94,07,061
17-Feb-20206.4 Dividend
14-Feb-2020130.00131.50121.95122.55116.152,87,20,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...