GAIL.NS - GAIL (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
16-Jul-2019145.50148.00144.80147.35146.2868,33,547
15-Jul-2019147.00147.80144.65145.50144.4436,14,325
12-Jul-2019148.35150.80145.75146.65145.5835,67,245
11-Jul-2019145.50148.40145.50147.45146.3849,40,343
10-Jul-2019148.30149.20144.30144.95143.9067,48,678
09-Jul-2019151.00152.20145.75147.10146.0371,04,004
09-Jul-20191/2 Stock split
08-Jul-2019152.73152.75148.70151.05149.951,60,32,228
05-Jul-2019154.68154.70152.55153.20152.0992,11,036
04-Jul-2019153.20154.65152.13153.90152.7879,66,712
03-Jul-2019155.80156.18152.30152.63151.521,58,84,570
02-Jul-2019156.48157.38155.00155.68154.5472,76,344
01-Jul-2019154.98156.75154.20156.35155.2191,34,592
28-Jun-2019153.90156.63153.18155.98154.8478,24,654
27-Jun-2019155.00155.40153.00153.32152.211,67,48,626
26-Jun-2019155.50155.70153.50154.63153.5086,98,880
25-Jun-2019152.75155.27152.13154.85153.7277,43,632
24-Jun-2019155.98156.25152.88153.35152.2366,58,480
21-Jun-2019156.50156.95153.82155.80154.671,19,68,844
20-Jun-2019153.75155.95152.75155.57154.4456,28,580
19-Jun-2019155.00155.50152.38153.88152.7669,75,530
18-Jun-2019153.35154.43152.05154.02152.9065,79,602
17-Jun-2019154.50154.90151.30152.98151.8687,25,852
14-Jun-2019154.25155.77153.77154.25153.1379,28,490
13-Jun-2019155.15155.90153.55154.05152.9381,53,574
12-Jun-2019153.75156.25153.02155.05153.921,13,14,836
11-Jun-2019154.50156.00151.43153.02151.912,01,87,932
10-Jun-2019159.50160.00153.23153.63152.511,42,41,120
07-Jun-2019158.55160.45153.85156.93155.782,03,52,594
06-Jun-2019167.50169.32157.13158.15157.005,59,57,482
04-Jun-2019178.00180.18177.55179.13177.8262,42,490
03-Jun-2019181.45182.70178.30178.73177.431,06,88,872
31-May-2019180.00181.55178.23180.50179.1991,61,470
30-May-2019177.93180.25176.68179.63178.322,30,30,440
29-May-2019175.00181.05174.73176.88175.592,11,91,210
28-May-2019176.95177.35172.75174.38173.111,40,15,104
27-May-2019171.50175.50170.88174.18172.911,08,01,984
24-May-2019169.00171.30167.57170.82169.5850,84,002
23-May-2019171.00171.32168.45168.98167.7540,81,188
22-May-2019169.35170.88167.10168.45167.2351,59,568
21-May-2019175.35175.40167.68169.35168.1250,07,908
20-May-2019170.00174.65169.45172.80171.5453,58,862
17-May-2019165.50167.05165.10166.52165.3141,70,036
16-May-2019166.93167.20163.35164.60163.4056,43,956
15-May-2019171.50174.70165.43165.88164.6783,18,998
14-May-2019166.00177.65165.38172.57171.3291,27,964
13-May-2019170.77171.40165.15166.02164.8233,47,480
10-May-2019170.50171.90169.10170.77169.5337,18,912
09-May-2019168.55170.73166.52170.20168.9655,22,828
08-May-2019170.50172.57168.20168.75167.5273,63,674
07-May-2019174.00178.48169.82170.38169.1469,12,914
06-May-2019170.98175.57170.57173.13171.8786,69,052
03-May-2019173.40175.45171.20172.73171.4773,04,174
02-May-2019176.55177.43173.13173.77172.5156,46,218
30-Apr-2019175.63178.43174.27177.98176.6892,02,282
26-Apr-2019171.45177.65170.25176.70175.4284,82,620
25-Apr-2019173.00174.50170.55171.55170.301,02,65,206
24-Apr-2019170.55174.00169.85173.02171.7768,90,332
23-Apr-2019168.75170.45165.85169.73168.491,82,03,204
22-Apr-2019175.65176.20172.02172.43171.1728,89,754
18-Apr-2019177.20177.20174.25175.98174.7053,88,716
16-Apr-2019178.00179.10175.15175.80174.5250,58,694
15-Apr-2019178.25179.15175.93177.02175.7466,14,142
12-Apr-2019171.80179.73170.90178.38177.082,11,02,578
11-Apr-2019169.20171.77168.90171.35170.1044,85,084
10-Apr-2019171.50172.18168.52168.85167.6250,96,736
09-Apr-2019171.50172.50168.05171.75170.5066,08,474
08-Apr-2019175.00175.32170.05170.95169.7170,11,898
05-Apr-2019174.38175.77173.32174.40173.1340,70,500
04-Apr-2019177.35177.50171.80173.15171.8969,92,000
03-Apr-2019181.32182.20175.32176.23174.9470,32,110
02-Apr-2019178.40182.43177.00181.30179.981,01,87,224
01-Apr-2019176.00180.30175.88177.35176.061,14,07,972
28-Mar-2019177.27181.50177.15179.15177.8593,22,570
27-Mar-2019179.50181.00177.23177.93176.6353,07,748
26-Mar-2019176.40181.00175.82179.68178.3792,35,574
25-Mar-2019174.35176.50171.50175.82174.5556,21,150
22-Mar-2019178.40179.68173.65174.48173.2151,77,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...