GAIL.NS - GAIL (India) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Apr-2019351.30352.40344.05344.85344.8514,43,836
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-2019330.25339.00325.55332.10325.7857,03,665
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
25-Jan-2019334.00337.50330.70334.90328.5336,15,927
24-Jan-2019333.90334.80330.55333.60327.2533,84,646
23-Jan-2019334.95336.50330.55334.20327.8430,63,229
22-Jan-2019328.00336.00325.05332.90326.5647,70,776
21-Jan-2019323.00328.90320.45327.80321.5633,04,639
18-Jan-2019332.40332.85320.50322.15316.0244,59,122
17-Jan-2019328.90333.40326.30332.40326.0742,90,595
16-Jan-2019326.00331.45323.55325.50319.3150,83,489
15-Jan-2019323.00326.95322.05324.55318.3745,25,559
14-Jan-2019338.00338.30322.15324.90318.7279,70,272
11-Jan-2019343.60344.80337.20338.60332.1625,35,455
10-Jan-2019343.00345.10339.25343.90337.3627,54,189
09-Jan-2019356.00356.25338.05341.35334.8561,52,832
08-Jan-2019355.60359.15352.80354.60347.8523,97,084
07-Jan-2019353.50358.05351.10357.10350.3017,04,243
04-Jan-2019350.25353.90347.55353.15346.4318,37,879
03-Jan-2019350.30352.45346.95349.95343.2923,97,912
02-Jan-2019360.55361.90347.55350.30343.6335,28,488
01-Jan-2019359.00364.00356.95362.15355.2621,34,503
31-Dec-2018357.60361.80354.00360.30353.4426,59,906
28-Dec-2018356.45361.35355.05356.30349.5229,61,919
27-Dec-2018355.00363.50352.30356.45349.671,82,18,808
26-Dec-2018346.40354.40342.00353.40346.6719,12,786
24-Dec-2018345.10350.05339.85347.70341.0834,72,576
21-Dec-2018353.00354.20344.10345.05338.4840,50,832
20-Dec-2018354.30358.00351.60353.15346.4323,99,452
19-Dec-2018356.00359.40352.80358.50351.6826,97,995
18-Dec-2018353.00357.20349.70354.50347.7534,59,455
17-Dec-2018351.30355.40350.60353.15346.4321,35,558
14-Dec-2018346.95353.20341.50351.25344.5720,04,546
13-Dec-2018345.45348.30340.20346.45339.8633,55,227
12-Dec-2018335.00345.50331.10344.45337.8938,41,601
11-Dec-2018330.20335.45329.70332.55326.2269,85,033
10-Dec-2018332.80337.85328.00332.05325.7348,66,821
07-Dec-2018346.00347.00330.80334.70328.3372,24,133
06-Dec-2018346.00350.25340.50349.00342.3648,74,145
05-Dec-2018354.70356.40347.25349.35342.7025,35,122
04-Dec-2018350.65359.80350.65354.35347.6147,35,506
03-Dec-2018341.00357.40339.50355.65348.8861,73,643
30-Nov-2018342.20348.25337.75343.05336.5258,32,509
29-Nov-2018340.45344.20337.05339.20332.7480,25,122
28-Nov-2018349.00353.45336.00339.05332.6059,05,887
27-Nov-2018340.00350.05339.80347.35340.7474,45,471
26-Nov-2018347.40347.80338.10339.80333.3342,75,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...