GAIL (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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