GAIL (India) Limited (NSE:GAIL)
India
· Delayed Price · Currency is INR 169.98
-0.65 (-0.38%)
At close: Dec 5, 2025
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.00 | 171.60 | 169.53 | 169.98 | 169.98 | -0.38% | 5,577,375 |
| Dec 4, 2025 | 170.99 | 171.87 | 169.75 | 170.63 | 170.63 | 0.21% | 7,624,463 |
| Dec 3, 2025 | 175.05 | 175.50 | 169.70 | 170.27 | 170.27 | -2.70% | 19,784,620 |
| Dec 2, 2025 | 175.21 | 176.66 | 174.50 | 175.00 | 175.00 | -0.23% | 6,840,703 |
| Dec 1, 2025 | 177.00 | 177.43 | 174.84 | 175.41 | 175.41 | -0.39% | 14,586,090 |
| Nov 28, 2025 | 172.22 | 176.40 | 171.80 | 176.09 | 176.09 | -4.19% | 60,244,650 |
| Nov 27, 2025 | 185.20 | 186.87 | 183.12 | 183.80 | 183.80 | -0.73% | 3,082,841 |
| Nov 26, 2025 | 180.10 | 185.58 | 180.00 | 185.16 | 185.16 | 2.74% | 7,831,961 |
| Nov 25, 2025 | 181.09 | 182.15 | 179.50 | 180.22 | 180.22 | -0.48% | 5,775,748 |
| Nov 24, 2025 | 182.11 | 183.61 | 180.01 | 181.09 | 181.09 | -1.04% | 13,399,520 |
| Nov 21, 2025 | 184.00 | 184.78 | 181.69 | 182.99 | 182.99 | -0.72% | 8,936,258 |
| Nov 20, 2025 | 184.18 | 185.17 | 183.02 | 184.31 | 184.31 | 0.14% | 6,809,330 |
| Nov 19, 2025 | 184.40 | 184.88 | 183.30 | 184.05 | 184.05 | -0.14% | 3,032,584 |
| Nov 18, 2025 | 186.49 | 186.49 | 183.01 | 184.31 | 184.31 | -0.53% | 6,258,414 |
| Nov 17, 2025 | 182.90 | 185.63 | 182.55 | 185.30 | 185.30 | 1.03% | 6,749,568 |
| Nov 14, 2025 | 183.00 | 184.03 | 182.07 | 183.41 | 183.41 | -0.14% | 5,496,277 |
| Nov 13, 2025 | 182.45 | 185.37 | 182.18 | 183.67 | 183.67 | 0.67% | 8,521,444 |
| Nov 12, 2025 | 182.51 | 183.44 | 181.75 | 182.45 | 182.45 | 0.06% | 9,245,014 |
| Nov 11, 2025 | 181.40 | 182.69 | 179.76 | 182.34 | 182.34 | 0.45% | 4,352,265 |
| Nov 10, 2025 | 179.60 | 182.25 | 179.60 | 181.52 | 181.52 | 0.58% | 6,801,002 |
| Nov 7, 2025 | 178.30 | 181.43 | 177.16 | 180.47 | 180.47 | 0.83% | 5,863,620 |
| Nov 6, 2025 | 182.80 | 182.80 | 178.65 | 178.98 | 178.98 | -1.45% | 8,609,714 |
| Nov 4, 2025 | 183.98 | 184.49 | 180.75 | 181.62 | 181.62 | -1.13% | 11,320,460 |
| Nov 3, 2025 | 182.44 | 184.44 | 177.84 | 183.69 | 183.69 | 0.51% | 11,050,070 |
| Oct 31, 2025 | 183.39 | 185.90 | 181.30 | 182.76 | 182.76 | -0.18% | 12,162,640 |
| Oct 30, 2025 | 186.00 | 186.10 | 182.32 | 183.09 | 183.09 | -0.84% | 10,890,890 |
| Oct 29, 2025 | 179.00 | 186.44 | 178.75 | 184.64 | 184.64 | 3.46% | 16,216,430 |
| Oct 28, 2025 | 180.17 | 180.95 | 177.46 | 178.46 | 178.46 | -0.95% | 4,486,173 |
| Oct 27, 2025 | 181.05 | 181.50 | 179.50 | 180.17 | 180.17 | -0.47% | 7,633,630 |
| Oct 24, 2025 | 179.90 | 182.40 | 179.60 | 181.02 | 181.02 | 0.52% | 14,617,810 |
| Oct 23, 2025 | 178.89 | 181.37 | 178.40 | 180.08 | 180.08 | 0.95% | 6,890,426 |
| Oct 21, 2025 | 178.82 | 179.00 | 177.95 | 178.39 | 178.39 | -0.02% | 550,754 |
| Oct 20, 2025 | 179.20 | 179.75 | 177.98 | 178.42 | 178.42 | 0.46% | 5,945,439 |
| Oct 17, 2025 | 179.21 | 179.21 | 176.02 | 177.60 | 177.60 | -0.88% | 10,653,150 |
| Oct 16, 2025 | 177.37 | 180.80 | 177.10 | 179.17 | 179.17 | 1.01% | 11,918,580 |
| Oct 15, 2025 | 176.08 | 178.49 | 175.62 | 177.37 | 177.37 | 1.14% | 10,456,210 |
| Oct 14, 2025 | 180.33 | 183.50 | 173.47 | 175.37 | 175.37 | -2.75% | 13,393,860 |
| Oct 13, 2025 | 178.80 | 180.70 | 176.39 | 180.33 | 180.33 | 0.62% | 11,256,070 |
| Oct 10, 2025 | 178.30 | 181.00 | 178.30 | 179.21 | 179.21 | 0.43% | 12,004,970 |
| Oct 9, 2025 | 177.52 | 179.18 | 177.52 | 178.45 | 178.45 | 0.52% | 5,696,104 |
| Oct 8, 2025 | 180.83 | 181.30 | 177.13 | 177.52 | 177.52 | -1.32% | 9,739,699 |
| Oct 7, 2025 | 176.61 | 180.24 | 176.54 | 179.90 | 179.90 | 1.86% | 8,793,661 |
| Oct 6, 2025 | 175.32 | 178.16 | 175.32 | 176.62 | 176.62 | -0.42% | 5,015,866 |
| Oct 3, 2025 | 174.72 | 177.75 | 174.48 | 177.36 | 177.36 | 1.60% | 7,695,671 |
| Oct 1, 2025 | 175.70 | 176.49 | 173.75 | 174.56 | 174.56 | -0.98% | 6,383,909 |
| Sep 30, 2025 | 176.50 | 177.32 | 175.50 | 176.29 | 176.29 | -0.11% | 9,899,684 |
| Sep 29, 2025 | 172.78 | 177.10 | 171.90 | 176.49 | 176.49 | 2.60% | 12,460,290 |
| Sep 26, 2025 | 174.31 | 174.55 | 171.30 | 172.02 | 172.02 | -1.38% | 8,760,356 |
| Sep 25, 2025 | 176.00 | 177.66 | 174.00 | 174.42 | 174.42 | -0.85% | 8,858,607 |
| Sep 24, 2025 | 178.70 | 179.00 | 175.66 | 175.91 | 175.91 | -1.54% | 10,054,490 |