India markets open in 8 hours 3 minutes

GAIL (India) Limited (GAIL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
85.40+2.40 (+2.89%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Sep-202083.7085.6083.1085.4085.401,30,60,455
24-Sep-202084.2585.4581.9583.0083.001,44,62,476
23-Sep-202085.2086.3582.7585.7085.701,72,43,026
22-Sep-202088.1088.5082.8584.1584.152,38,54,263
21-Sep-202092.2092.2087.4088.2088.201,51,83,713
18-Sep-202091.0093.4590.8092.1092.102,18,97,315
17-Sep-202091.8591.8590.5090.7590.7579,91,298
16-Sep-202092.7592.7591.3591.8591.8588,63,242
15-Sep-202092.0092.7591.1092.1092.1084,25,847
14-Sep-202091.9093.6590.8091.9591.951,62,97,219
11-Sep-202090.8091.6590.1090.7590.751,18,83,991
10-Sep-202091.8592.4089.8090.8090.801,76,60,324
09-Sep-202094.6094.8090.0591.0591.051,85,53,890
08-Sep-202096.5096.5094.0094.5594.551,04,00,604
07-Sep-202098.0098.8594.8595.7595.751,11,48,817
04-Sep-202096.9599.1096.1598.0598.051,37,74,265
03-Sep-202096.6098.4596.5598.1098.1091,04,976
02-Sep-202096.3597.8095.4597.3097.3092,90,852
01-Sep-202096.7097.2094.0096.4096.401,98,14,940
31-Aug-202099.90101.5095.1095.6595.652,20,02,704
28-Aug-202099.40100.5098.8099.1099.1087,15,059
27-Aug-2020100.60100.6099.0099.2099.2067,19,580
26-Aug-2020100.15100.8599.2599.8599.8573,00,228
25-Aug-2020102.60103.1599.3099.7099.701,50,47,592
24-Aug-2020102.00103.20101.15101.60101.6088,59,858
21-Aug-2020102.00103.15101.05101.75101.751,23,64,453
20-Aug-2020101.00103.15100.30101.50101.501,85,01,843
19-Aug-202097.30101.9097.10101.45101.453,68,80,101
18-Aug-202097.9098.0096.7096.9596.951,19,20,585
17-Aug-202096.1598.0095.6097.6597.651,18,23,722
14-Aug-202099.1599.2095.6595.9595.951,63,23,439
13-Aug-202098.8099.6096.5097.4097.401,97,05,662
12-Aug-202097.2098.4096.0098.0598.051,09,41,501
11-Aug-202097.3098.8097.0097.3097.3091,39,943
10-Aug-202097.2597.9096.3097.0597.0579,21,530
07-Aug-202096.2597.4095.6596.9096.9099,73,829
06-Aug-202094.2096.4593.5095.6595.652,17,74,477
05-Aug-202094.0595.0093.1093.3093.3084,22,829
04-Aug-202094.1094.7092.8593.1593.151,53,38,955
03-Aug-202096.9096.9093.5094.1094.101,02,63,949
31-Jul-202096.7098.2096.2596.6596.6566,59,377
30-Jul-202099.0099.7596.2596.6096.6088,25,770
29-Jul-202097.9099.9597.1598.8098.801,06,68,915
28-Jul-202098.1098.5096.5097.6097.6079,42,140
27-Jul-2020100.20100.7597.2597.5097.5091,78,371
24-Jul-2020101.80102.5098.8099.5599.551,29,34,643
23-Jul-2020102.00105.00101.65102.30102.301,18,04,410
22-Jul-2020104.30105.00100.85101.95101.951,34,59,066
21-Jul-2020100.65104.4599.85103.80103.801,66,10,305
20-Jul-2020101.70101.7099.80100.20100.2075,56,727
17-Jul-202097.00101.8597.00100.85100.851,39,79,735
16-Jul-202097.5097.9594.4596.7596.7592,68,222
15-Jul-202099.5099.9096.6596.9596.9595,84,067
14-Jul-2020101.15102.2098.3099.0599.0594,24,479
13-Jul-2020103.95103.95100.30101.10101.101,03,92,295
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...