GAIL (India) Limited (NSE:GAIL)
India
· Delayed Price · Currency is INR 175.56
+3.54 (2.06%)
Sep 29, 2025, 10:30 AM IST
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 174.31 | 174.55 | 171.30 | 172.02 | 172.02 | -1.38% | 8,760,354 |
| 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% | 10,054,492 |
| Sep 23, 2025 | 181.10 | 181.70 | 178.15 | 178.66 | 178.66 | -1.27% | 6,368,313 |
| Sep 22, 2025 | 181.60 | 182.36 | 179.85 | 180.95 | 180.95 | -0.39% | 5,333,007 |
| Sep 19, 2025 | 181.10 | 182.05 | 180.50 | 181.65 | 181.65 | 0.39% | 6,567,199 |
| Sep 18, 2025 | 182.00 | 182.98 | 180.25 | 180.95 | 180.95 | -0.36% | 5,872,596 |
| Sep 17, 2025 | 182.24 | 182.99 | 180.70 | 181.60 | 181.60 | -0.35% | 4,834,786 |
| Sep 16, 2025 | 180.70 | 182.50 | 179.25 | 182.24 | 182.24 | 1.28% | 6,383,724 |
| Sep 15, 2025 | 179.00 | 180.57 | 177.66 | 179.93 | 179.93 | 0.77% | 4,509,947 |
| Sep 12, 2025 | 180.50 | 183.80 | 178.10 | 178.55 | 178.55 | -0.26% | 19,079,692 |
| Sep 11, 2025 | 175.90 | 179.78 | 175.30 | 179.01 | 179.01 | 2.94% | 13,059,152 |
| Sep 10, 2025 | 173.40 | 174.78 | 173.10 | 173.90 | 173.90 | 0.54% | 7,050,333 |
| Sep 9, 2025 | 172.39 | 173.64 | 171.70 | 172.96 | 172.96 | 0.34% | 8,186,535 |
| Sep 8, 2025 | 173.97 | 174.50 | 172.03 | 172.37 | 172.37 | -0.92% | 5,686,270 |
| Sep 5, 2025 | 174.67 | 175.22 | 172.61 | 173.97 | 173.97 | -0.40% | 7,598,903 |
| Sep 4, 2025 | 178.59 | 178.75 | 174.00 | 174.66 | 174.66 | -1.89% | 9,769,773 |
| Sep 3, 2025 | 180.39 | 181.35 | 176.94 | 178.02 | 178.02 | -0.71% | 6,212,466 |
| Sep 2, 2025 | 176.05 | 180.45 | 175.72 | 179.29 | 179.29 | 1.90% | 8,668,666 |
| Sep 1, 2025 | 173.12 | 176.16 | 172.86 | 175.94 | 175.94 | 1.66% | 6,770,507 |
| Aug 29, 2025 | 170.18 | 174.00 | 170.06 | 173.07 | 173.07 | 1.08% | 8,823,629 |
| Aug 28, 2025 | 171.64 | 172.40 | 169.56 | 171.22 | 171.22 | -0.24% | 8,495,627 |
| Aug 26, 2025 | 174.33 | 175.87 | 171.00 | 171.64 | 171.64 | -2.42% | 9,987,523 |
| Aug 25, 2025 | 176.82 | 176.86 | 175.06 | 175.90 | 175.90 | -0.51% | 8,324,913 |
| Aug 22, 2025 | 177.61 | 177.94 | 176.05 | 176.81 | 176.81 | -0.54% | 6,425,312 |
| Aug 21, 2025 | 178.75 | 178.88 | 177.12 | 177.77 | 177.77 | -0.20% | 7,252,426 |
| Aug 20, 2025 | 175.16 | 179.39 | 174.89 | 178.12 | 178.12 | 1.85% | 10,610,754 |
| Aug 19, 2025 | 173.40 | 176.30 | 173.40 | 174.89 | 174.89 | 0.71% | 6,732,317 |
| Aug 18, 2025 | 174.00 | 174.51 | 172.36 | 173.66 | 173.66 | -0.16% | 6,363,956 |
| Aug 14, 2025 | 173.06 | 174.84 | 172.87 | 173.93 | 173.93 | 0.33% | 8,864,011 |
| Aug 13, 2025 | 174.20 | 174.76 | 172.30 | 173.36 | 173.36 | -0.54% | 6,019,021 |
| Aug 12, 2025 | 173.00 | 175.24 | 172.48 | 174.30 | 174.30 | 0.74% | 7,141,744 |
| Aug 11, 2025 | 171.15 | 173.23 | 170.10 | 173.02 | 173.02 | 1.09% | 5,576,496 |
| Aug 8, 2025 | 169.43 | 172.00 | 168.30 | 171.15 | 171.15 | 0.98% | 15,908,370 |
| Aug 7, 2025 | 169.66 | 169.85 | 167.25 | 169.49 | 169.49 | -0.25% | 13,072,513 |
| Aug 6, 2025 | 171.89 | 172.00 | 169.32 | 169.91 | 169.91 | -0.83% | 16,492,438 |
| Aug 5, 2025 | 174.54 | 174.90 | 170.70 | 171.34 | 171.34 | -1.83% | 14,688,223 |
| Aug 4, 2025 | 173.70 | 175.37 | 172.50 | 174.54 | 174.54 | 0.09% | 9,781,181 |
| Aug 1, 2025 | 177.67 | 177.68 | 173.85 | 174.39 | 173.39 | -1.85% | 12,964,065 |
| Jul 31, 2025 | 178.00 | 178.91 | 177.36 | 177.68 | 176.66 | -1.60% | 7,939,221 |
| Jul 30, 2025 | 182.99 | 183.07 | 179.90 | 180.57 | 179.53 | -1.32% | 8,784,760 |
| Jul 29, 2025 | 179.30 | 185.34 | 178.20 | 182.98 | 181.93 | 1.30% | 13,852,750 |
| Jul 28, 2025 | 183.51 | 185.62 | 179.55 | 180.63 | 179.59 | -1.57% | 11,229,894 |
| Jul 25, 2025 | 187.13 | 187.83 | 183.09 | 183.51 | 182.46 | -2.37% | 10,429,865 |
| Jul 24, 2025 | 186.58 | 188.89 | 186.58 | 187.97 | 186.89 | 0.85% | 11,684,679 |
| Jul 23, 2025 | 184.00 | 186.60 | 183.96 | 186.39 | 185.32 | 1.28% | 7,798,034 |
| Jul 22, 2025 | 184.20 | 184.85 | 183.26 | 184.03 | 182.97 | -0.05% | 6,991,724 |
| Jul 21, 2025 | 184.60 | 185.02 | 183.38 | 184.12 | 183.06 | -0.60% | 5,533,832 |
| Jul 18, 2025 | 185.00 | 186.04 | 183.10 | 185.23 | 184.17 | -0.03% | 7,725,761 |
| Jul 17, 2025 | 184.76 | 186.10 | 184.10 | 185.29 | 184.23 | 0.52% | 7,030,843 |