GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 162.75
+1.75 (1.09%)
At close: Jan 21, 2026
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 163.90 | 164.60 | 162.40 | 163.55 | 163.55 | 0.49% | 578,684 |
| Jan 21, 2026 | 161.00 | 165.30 | 159.80 | 162.75 | 162.75 | 1.09% | 394,547 |
| Jan 20, 2026 | 164.30 | 164.55 | 160.60 | 161.00 | 161.00 | -2.16% | 206,279 |
| Jan 19, 2026 | 164.05 | 165.50 | 163.55 | 164.55 | 164.55 | 0.21% | 142,135 |
| Jan 16, 2026 | 165.25 | 166.20 | 163.50 | 164.20 | 164.20 | -0.61% | 1,136,393 |
| Jan 14, 2026 | 165.25 | 166.55 | 164.25 | 165.20 | 165.20 | -0.06% | 7,400,623 |
| Jan 13, 2026 | 168.20 | 168.20 | 164.10 | 165.30 | 165.30 | -0.63% | 231,180 |
| Jan 12, 2026 | 163.80 | 167.10 | 161.85 | 166.35 | 166.35 | 1.19% | 446,956 |
| Jan 9, 2026 | 163.30 | 165.35 | 163.15 | 164.40 | 164.40 | 0.58% | 171,009 |
| Jan 8, 2026 | 168.00 | 168.35 | 163.00 | 163.45 | 163.45 | -3.00% | 598,780 |
| Jan 7, 2026 | 169.05 | 170.10 | 167.60 | 168.50 | 168.50 | -0.59% | 939,678 |
| Jan 6, 2026 | 173.05 | 173.05 | 168.80 | 169.50 | 169.50 | -2.05% | 2,148,158 |
| Jan 5, 2026 | 175.45 | 175.95 | 172.30 | 173.05 | 173.05 | -1.34% | 471,359 |
| Jan 2, 2026 | 171.70 | 176.00 | 171.70 | 175.40 | 175.40 | 2.13% | 328,917 |
| Jan 1, 2026 | 171.80 | 172.55 | 171.00 | 171.75 | 171.75 | -0.17% | 78,698 |
| Dec 31, 2025 | 170.50 | 172.65 | 170.50 | 172.05 | 172.05 | 0.88% | 580,916 |
| Dec 30, 2025 | 170.40 | 170.95 | 169.80 | 170.55 | 170.55 | 0.09% | 102,005 |
| Dec 29, 2025 | 171.25 | 171.50 | 169.85 | 170.40 | 170.40 | -0.35% | 86,931 |
| Dec 26, 2025 | 170.60 | 171.95 | 170.40 | 171.00 | 171.00 | 0.03% | 102,017 |
| Dec 24, 2025 | 172.50 | 173.80 | 170.65 | 170.95 | 170.95 | -0.61% | 156,171 |
| Dec 23, 2025 | 171.65 | 172.60 | 171.35 | 172.00 | 172.00 | 0.20% | 106,695 |
| Dec 22, 2025 | 169.85 | 172.20 | 169.45 | 171.65 | 171.65 | 1.06% | 286,469 |
| Dec 19, 2025 | 167.40 | 170.20 | 167.40 | 169.85 | 169.85 | 1.37% | 297,913 |
| Dec 18, 2025 | 169.05 | 169.25 | 166.90 | 167.55 | 167.55 | -0.86% | 169,365 |
| Dec 17, 2025 | 168.35 | 170.50 | 168.05 | 169.00 | 169.00 | 0.42% | 96,395 |
| Dec 16, 2025 | 169.15 | 169.50 | 167.55 | 168.30 | 168.30 | -0.91% | 156,095 |
| Dec 15, 2025 | 170.35 | 170.50 | 168.75 | 169.85 | 169.85 | -0.56% | 236,386 |
| Dec 12, 2025 | 169.55 | 174.15 | 169.30 | 170.80 | 170.80 | 1.15% | 793,192 |
| Dec 11, 2025 | 167.95 | 170.50 | 167.75 | 168.85 | 168.85 | 0.54% | 226,460 |
| Dec 10, 2025 | 168.00 | 170.00 | 167.35 | 167.95 | 167.95 | -0.03% | 837,512 |
| Dec 9, 2025 | 165.50 | 168.60 | 164.30 | 168.00 | 168.00 | 0.66% | 847,057 |
| Dec 8, 2025 | 170.00 | 170.10 | 165.55 | 166.90 | 166.90 | -1.82% | 1,643,295 |
| 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 |