GAIL (India) Limited GAIL
NSE · India · Utilities
INR 171.22+0.67 (+0.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 170.55 | +0.30% | INR 170.62 | INR 172.99 | INR 170.21 | 12.19M |
| 2026-09-29 | INR 170.04 | -1.40% | INR 172.34 | INR 173.26 | INR 168.43 | 12.12M |
| 2026-09-28 | INR 172.45 | -0.14% | INR 172.70 | INR 174.71 | INR 171.00 | 11.20M |
| 2026-09-25 | INR 172.70 | -0.66% | INR 173.90 | INR 173.98 | INR 171.59 | 5.45M |
| 2026-09-24 | INR 173.85 | +0.52% | INR 172.10 | INR 173.85 | INR 171.84 | 6.18M |
| 2026-09-23 | INR 172.95 | +0.65% | INR 172.48 | INR 173.79 | INR 172.00 | 3.32M |
| 2026-09-22 | INR 171.84 | -0.45% | INR 173.08 | INR 174.30 | INR 171.35 | 8.36M |
| 2026-09-21 | INR 172.61 | -0.74% | INR 173.60 | INR 174.38 | INR 172.61 | 3.73M |
| 2026-09-18 | INR 173.90 | +1.10% | INR 172.00 | INR 174.65 | INR 172.00 | 8.53M |
| 2026-09-17 | INR 172.00 | +0.79% | INR 171.24 | INR 172.82 | INR 171.24 | 2.74M |
| 2026-09-16 | INR 170.65 | -0.13% | INR 170.88 | INR 171.88 | INR 168.72 | 3.95M |
| 2026-09-15 | INR 170.88 | -1.58% | INR 173.62 | INR 173.82 | INR 169.73 | 6.20M |
| 2026-09-14 | INR 173.62 | 0.00% | INR 173.62 | INR 173.62 | INR 173.62 | 0 |
| 2026-09-11 | INR 173.62 | -0.50% | INR 173.50 | INR 175.18 | INR 173.01 | 6.77M |
| 2026-09-10 | INR 174.49 | -0.23% | INR 174.00 | INR 176.50 | INR 173.25 | 4.40M |
| 2026-09-09 | INR 174.90 | -0.11% | INR 173.70 | INR 175.59 | INR 173.61 | 4.34M |
| 2026-09-08 | INR 175.09 | -0.52% | INR 175.09 | INR 176.20 | INR 173.84 | 4.35M |
| 2026-09-07 | INR 176.00 | +1.50% | INR 173.40 | INR 177.30 | INR 172.80 | 9.91M |
| 2026-09-04 | INR 173.40 | -0.73% | INR 174.27 | INR 174.27 | INR 171.92 | 3.88M |
| 2026-09-03 | INR 174.67 | +0.97% | INR 173.19 | INR 174.67 | INR 172.01 | 6.33M |
| 2026-09-02 | INR 173.00 | +0.18% | INR 172.60 | INR 173.60 | INR 171.02 | 5.58M |
| 2026-09-01 | INR 172.69 | -2.71% | INR 173.41 | INR 174.39 | INR 172.07 | 8.01M |
| 2026-08-31 | INR 177.50 | +3.74% | INR 172.20 | INR 177.50 | INR 170.33 | 13.01M |
| 2026-08-28 | INR 171.10 | -0.78% | INR 171.70 | INR 172.44 | INR 170.11 | 8.71M |
| 2026-08-27 | INR 172.44 | -1.17% | INR 174.45 | INR 174.84 | INR 171.00 | 4.75M |
| 2026-08-26 | INR 174.49 | -0.58% | INR 174.99 | INR 176.26 | INR 174.09 | 5.86M |
| 2026-08-25 | INR 175.50 | +1.01% | INR 173.00 | INR 176.29 | INR 172.39 | 7.84M |
| 2026-08-24 | INR 173.75 | +1.02% | INR 172.00 | INR 173.79 | INR 172.00 | 4.51M |
| 2026-08-21 | INR 172.00 | -0.29% | INR 172.26 | INR 173.24 | INR 171.61 | 6.51M |
| 2026-08-20 | INR 172.50 | 0.00% | INR 172.50 | INR 173.59 | INR 172.06 | 3.90M |
| 2026-08-19 | INR 172.50 | -0.58% | INR 172.60 | INR 174.02 | INR 170.70 | 8.84M |
| 2026-08-18 | INR 173.50 | +0.81% | INR 172.20 | INR 173.55 | INR 171.62 | 6.08M |
| 2026-08-17 | INR 172.10 | -1.60% | INR 173.71 | INR 173.79 | INR 171.85 | 4.13M |
| 2026-08-14 | INR 174.90 | -0.57% | INR 175.40 | INR 175.40 | INR 173.45 | 4.65M |
| 2026-08-13 | INR 175.90 | -1.15% | INR 176.00 | INR 176.30 | INR 174.48 | 8.72M |
| 2026-08-12 | INR 177.95 | +1.49% | INR 175.34 | INR 177.95 | INR 173.30 | 8.98M |
| 2026-08-11 | INR 175.34 | +1.65% | INR 172.00 | INR 175.34 | INR 171.11 | 15.48M |
| 2026-08-10 | INR 172.50 | -0.65% | INR 173.49 | INR 173.49 | INR 170.02 | 9.15M |
| 2026-08-07 | INR 173.63 | -1.57% | INR 175.81 | INR 176.28 | INR 171.89 | 7.01M |
| 2026-08-06 | INR 176.40 | -0.32% | INR 176.22 | INR 177.70 | INR 174.83 | 14.80M |
| 2026-08-05 | INR 176.96 | +1.12% | INR 176.00 | INR 177.25 | INR 173.25 | 13.43M |
| 2026-08-04 | INR 175.00 | +0.40% | INR 174.25 | INR 177.22 | INR 173.16 | 18.13M |
| 2026-08-03 | INR 174.30 | -3.94% | INR 182.10 | INR 182.38 | INR 172.15 | 37.61M |
| 2026-07-31 | INR 181.44 | +4.49% | INR 174.45 | INR 182.21 | INR 173.50 | 38.89M |
| 2026-07-30 | INR 173.64 | -0.85% | INR 175.12 | INR 175.85 | INR 173.00 | 5.63M |
| 2026-07-29 | INR 175.12 | -0.02% | INR 175.50 | INR 176.00 | INR 173.50 | 8.27M |
| 2026-07-28 | INR 175.15 | +0.53% | INR 173.87 | INR 176.99 | INR 172.63 | 17.05M |
| 2026-07-27 | INR 174.23 | +2.48% | INR 170.11 | INR 174.89 | INR 170.11 | 10.64M |
| 2026-07-24 | INR 170.02 | -1.15% | INR 171.14 | INR 171.18 | INR 167.27 | 5.81M |
| 2026-07-23 | INR 171.99 | -0.59% | INR 172.75 | INR 173.12 | INR 170.94 | 4.75M |
| 2026-07-22 | INR 173.01 | -0.56% | INR 174.80 | INR 174.88 | INR 172.10 | 9.20M |
| 2026-07-21 | INR 173.99 | +0.57% | INR 172.72 | INR 176.20 | INR 172.52 | 4.65M |
| 2026-07-20 | INR 173.01 | +1.06% | INR 171.19 | INR 173.56 | INR 169.70 | 4.99M |
| 2026-07-17 | INR 171.20 | -0.30% | INR 171.65 | INR 171.97 | INR 169.47 | 9.64M |
| 2026-07-16 | INR 171.71 | -0.83% | INR 172.90 | INR 175.73 | INR 171.00 | 9.02M |
| 2026-07-15 | INR 173.15 | +0.96% | INR 170.81 | INR 174.95 | INR 170.50 | 5.67M |
| 2026-07-14 | INR 171.51 | -0.93% | INR 172.30 | INR 172.90 | INR 170.95 | 5.01M |
| 2026-07-13 | INR 173.12 | -0.35% | INR 172.84 | INR 173.40 | INR 170.53 | 3.26M |
| 2026-07-10 | INR 173.73 | +2.07% | INR 171.00 | INR 174.47 | INR 171.00 | 3.24M |
| 2026-07-09 | INR 170.20 | +0.57% | INR 169.00 | INR 172.29 | INR 168.54 | 10.80M |
| 2026-07-08 | INR 169.24 | -2.74% | INR 173.05 | INR 174.77 | INR 167.96 | 11.21M |
| 2026-07-07 | INR 174.01 | -0.58% | INR 175.05 | INR 175.56 | INR 173.52 | 6.17M |
| 2026-07-06 | INR 175.03 | +0.51% | INR 174.02 | INR 176.43 | INR 173.99 | 2.76M |
| 2026-07-03 | INR 174.15 | -0.08% | INR 174.32 | INR 175.89 | INR 173.70 | 4.62M |
| 2026-07-02 | INR 174.29 | -0.12% | INR 174.50 | INR 175.00 | INR 172.91 | 3.38M |
| 2026-07-01 | INR 174.50 | +0.60% | INR 172.80 | INR 175.00 | INR 172.40 | 4.99M |
| 2026-06-30 | INR 173.46 | +0.72% | INR 172.95 | INR 175.61 | INR 172.21 | 10.14M |
| 2026-06-29 | INR 172.22 | -0.36% | INR 172.85 | INR 173.88 | INR 170.01 | 5.93M |
| 2026-06-26 | INR 172.85 | 0.00% | INR 172.85 | INR 172.85 | INR 172.85 | 0 |
| 2026-06-25 | INR 172.85 | -1.19% | INR 175.10 | INR 176.49 | INR 172.29 | 9.85M |
| 2026-06-24 | INR 174.93 | +0.63% | INR 174.25 | INR 175.69 | INR 173.61 | 6.01M |
| 2026-06-23 | INR 173.84 | -1.95% | INR 177.30 | INR 177.52 | INR 173.25 | 7.42M |
| 2026-06-22 | INR 177.30 | +1.96% | INR 174.15 | INR 178.47 | INR 174.15 | 7.61M |
| 2026-06-19 | INR 173.90 | -1.44% | INR 176.00 | INR 176.42 | INR 173.10 | 11.09M |
| 2026-06-18 | INR 176.44 | +0.81% | INR 175.78 | INR 177.00 | INR 173.51 | 6.44M |
| 2026-06-17 | INR 175.03 | -0.60% | INR 176.32 | INR 177.10 | INR 174.51 | 4.40M |
| 2026-06-16 | INR 176.09 | +0.39% | INR 176.45 | INR 178.20 | INR 175.00 | 8.94M |
| 2026-06-15 | INR 175.41 | +2.88% | INR 173.01 | INR 177.21 | INR 172.11 | 18.35M |
| 2026-06-12 | INR 170.50 | +2.66% | INR 167.01 | INR 171.20 | INR 166.67 | 7.29M |
| 2026-06-11 | INR 166.09 | -1.14% | INR 167.90 | INR 167.90 | INR 165.01 | 10.18M |
| 2026-06-10 | INR 168.01 | +0.25% | INR 166.62 | INR 169.80 | INR 166.25 | 11.36M |
| 2026-06-09 | INR 167.59 | -0.60% | INR 169.00 | INR 169.14 | INR 165.56 | 5.98M |
| 2026-06-08 | INR 168.60 | +0.72% | INR 166.02 | INR 170.15 | INR 165.10 | 9.00M |
| 2026-06-05 | INR 167.40 | -0.09% | INR 168.00 | INR 170.13 | INR 166.60 | 8.05M |
| 2026-06-04 | INR 167.55 | +2.25% | INR 161.54 | INR 168.15 | INR 161.54 | 11.51M |
| 2026-06-03 | INR 163.86 | -0.59% | INR 164.00 | INR 164.82 | INR 162.72 | 4.68M |
| 2026-06-02 | INR 164.83 | +0.67% | INR 162.99 | INR 165.47 | INR 161.18 | 9.46M |
| 2026-06-01 | INR 163.74 | -0.47% | INR 164.51 | INR 166.08 | INR 163.24 | 7.92M |
| 2026-05-29 | INR 164.51 | -2.66% | INR 170.00 | INR 170.00 | INR 163.40 | 26.12M |
| 2026-05-28 | INR 169.00 | 0.00% | INR 169.00 | INR 169.00 | INR 169.00 | 0 |