GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 170.00
-0.55 (-0.32%)
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 | 169.55 | 170.00 | 170.00 | -0.32% | 197,175 |
| Dec 4, 2025 | 170.50 | 172.00 | 169.70 | 170.55 | 170.55 | 0.06% | 745,938 |
| Dec 3, 2025 | 174.80 | 175.70 | 169.75 | 170.45 | 170.45 | -2.57% | 328,000 |
| Dec 2, 2025 | 175.40 | 176.65 | 174.50 | 174.95 | 174.95 | -0.28% | 396,884 |
| Dec 1, 2025 | 176.70 | 177.60 | 174.85 | 175.45 | 175.45 | -0.37% | 669,271 |
| Nov 28, 2025 | 171.80 | 176.50 | 171.80 | 176.10 | 176.10 | -4.19% | 2,699,299 |
| Nov 27, 2025 | 185.20 | 186.80 | 183.05 | 183.80 | 183.80 | -0.76% | 226,492 |
| Nov 26, 2025 | 179.75 | 185.50 | 179.75 | 185.20 | 185.20 | 2.75% | 569,125 |
| Nov 25, 2025 | 180.65 | 182.15 | 179.55 | 180.25 | 180.25 | -0.52% | 735,883 |
| Nov 24, 2025 | 181.75 | 183.60 | 180.30 | 181.20 | 181.20 | -1.04% | 1,084,455 |
| Nov 21, 2025 | 183.35 | 184.75 | 181.50 | 183.10 | 183.10 | -0.52% | 903,932 |
| Nov 20, 2025 | 184.20 | 185.20 | 183.00 | 184.05 | 184.05 | - | 1,569,009 |
| Nov 19, 2025 | 184.15 | 184.85 | 183.40 | 184.05 | 184.05 | -0.14% | 70,048 |
| Nov 18, 2025 | 186.25 | 186.30 | 183.00 | 184.30 | 184.30 | -0.51% | 230,951 |
| Nov 17, 2025 | 182.70 | 185.60 | 182.60 | 185.25 | 185.25 | 0.95% | 1,181,869 |
| Nov 14, 2025 | 182.65 | 184.05 | 182.05 | 183.50 | 183.50 | -0.11% | 886,253 |
| Nov 13, 2025 | 182.25 | 185.30 | 182.25 | 183.70 | 183.70 | 0.69% | 753,598 |
| Nov 12, 2025 | 182.10 | 183.45 | 181.65 | 182.45 | 182.45 | - | 403,512 |
| Nov 11, 2025 | 181.20 | 182.65 | 179.80 | 182.45 | 182.45 | 0.55% | 167,283 |
| Nov 10, 2025 | 179.00 | 182.10 | 179.00 | 181.45 | 181.45 | 0.53% | 358,987 |
| Nov 7, 2025 | 178.10 | 181.30 | 177.10 | 180.50 | 180.50 | 0.84% | 326,228 |
| Nov 6, 2025 | 183.00 | 183.00 | 178.65 | 179.00 | 179.00 | -1.43% | 170,925 |
| Nov 4, 2025 | 184.65 | 184.65 | 180.70 | 181.60 | 181.60 | -0.87% | 725,428 |
| Nov 3, 2025 | 182.45 | 184.50 | 177.90 | 183.20 | 183.20 | 0.22% | 1,065,197 |
| Oct 31, 2025 | 184.20 | 185.90 | 181.30 | 182.80 | 182.80 | -0.16% | 1,066,732 |
| Oct 30, 2025 | 185.50 | 185.90 | 182.30 | 183.10 | 183.10 | -0.89% | 510,671 |
| Oct 29, 2025 | 178.75 | 186.40 | 178.75 | 184.75 | 184.75 | 3.50% | 1,351,234 |
| Oct 28, 2025 | 180.00 | 180.95 | 177.50 | 178.50 | 178.50 | -1.00% | 196,767 |
| Oct 27, 2025 | 180.65 | 181.60 | 179.55 | 180.30 | 180.30 | -0.44% | 716,554 |
| Oct 24, 2025 | 179.35 | 182.35 | 179.35 | 181.10 | 181.10 | 0.64% | 2,094,348 |
| Oct 23, 2025 | 178.70 | 181.40 | 178.40 | 179.95 | 179.95 | 0.98% | 149,251 |
| Oct 21, 2025 | 179.95 | 179.95 | 177.75 | 178.20 | 178.20 | -0.11% | 55,284 |
| Oct 20, 2025 | 179.35 | 179.70 | 177.90 | 178.40 | 178.40 | 0.48% | 379,981 |
| Oct 17, 2025 | 179.25 | 179.25 | 176.00 | 177.55 | 177.55 | -0.95% | 968,744 |
| Oct 16, 2025 | 178.00 | 180.80 | 177.15 | 179.25 | 179.25 | 1.07% | 1,039,612 |
| Oct 15, 2025 | 175.70 | 177.95 | 175.70 | 177.35 | 177.35 | 1.05% | 238,840 |
| Oct 14, 2025 | 180.10 | 183.45 | 173.40 | 175.50 | 175.50 | -2.66% | 226,549 |
| Oct 13, 2025 | 178.65 | 180.60 | 176.40 | 180.30 | 180.30 | 0.70% | 297,577 |
| Oct 10, 2025 | 178.45 | 180.90 | 178.15 | 179.05 | 179.05 | 0.34% | 824,190 |
| Oct 9, 2025 | 177.25 | 179.15 | 177.25 | 178.45 | 178.45 | 0.54% | 89,767 |
| Oct 8, 2025 | 180.60 | 181.30 | 177.05 | 177.50 | 177.50 | -1.31% | 175,631 |
| Oct 7, 2025 | 176.40 | 180.15 | 176.40 | 179.85 | 179.85 | 1.84% | 223,236 |
| Oct 6, 2025 | 176.75 | 178.00 | 175.50 | 176.60 | 176.60 | -0.45% | 317,775 |
| Oct 3, 2025 | 174.60 | 177.70 | 174.45 | 177.40 | 177.40 | 1.57% | 342,708 |
| Oct 1, 2025 | 175.45 | 176.20 | 174.00 | 174.65 | 174.65 | -0.88% | 439,772 |
| Sep 30, 2025 | 176.70 | 177.30 | 175.55 | 176.20 | 176.20 | -0.14% | 116,807 |
| Sep 29, 2025 | 173.20 | 177.00 | 171.95 | 176.45 | 176.45 | 2.62% | 213,868 |
| Sep 26, 2025 | 174.35 | 174.45 | 171.20 | 171.95 | 171.95 | -1.38% | 1,532,989 |
| Sep 25, 2025 | 175.75 | 177.25 | 174.00 | 174.35 | 174.35 | -0.80% | 960,176 |
| Sep 24, 2025 | 178.55 | 179.05 | 175.55 | 175.75 | 175.75 | -1.65% | 3,741,788 |