GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 176.20
-0.25 (-0.14%)
At close: Sep 30, 2025
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 180.65 | 181.60 | 178.20 | 178.70 | 178.70 | -1.27% | 781,899 |
| Sep 22, 2025 | 180.55 | 182.30 | 179.95 | 181.00 | 181.00 | -0.33% | 155,184 |
| Sep 19, 2025 | 181.25 | 182.05 | 180.65 | 181.60 | 181.60 | 0.33% | 323,670 |
| Sep 18, 2025 | 182.20 | 182.50 | 180.25 | 181.00 | 181.00 | -0.33% | 474,625 |
| Sep 17, 2025 | 182.55 | 182.95 | 180.65 | 181.60 | 181.60 | -0.30% | 171,629 |
| Sep 16, 2025 | 180.45 | 182.50 | 179.20 | 182.15 | 182.15 | 1.19% | 500,975 |
| Sep 15, 2025 | 178.80 | 180.50 | 177.70 | 180.00 | 180.00 | 0.81% | 627,118 |
| Sep 12, 2025 | 181.60 | 183.85 | 178.10 | 178.55 | 178.55 | -0.22% | 741,214 |
| Sep 11, 2025 | 175.75 | 179.90 | 175.25 | 178.95 | 178.95 | 2.87% | 1,402,984 |
| Sep 10, 2025 | 173.35 | 174.80 | 173.10 | 173.95 | 173.95 | 0.43% | 1,133,297 |
| Sep 9, 2025 | 172.15 | 173.70 | 171.75 | 173.20 | 173.20 | 0.55% | 159,871 |
| Sep 8, 2025 | 174.00 | 174.55 | 172.00 | 172.25 | 172.25 | -0.98% | 154,495 |
| Sep 5, 2025 | 174.55 | 175.35 | 172.65 | 173.95 | 173.95 | -0.37% | 852,467 |
| Sep 4, 2025 | 178.60 | 178.70 | 174.00 | 174.60 | 174.60 | -1.91% | 206,197 |
| Sep 3, 2025 | 180.00 | 181.25 | 177.05 | 178.00 | 178.00 | -0.75% | 222,642 |
| Sep 2, 2025 | 176.00 | 180.35 | 175.80 | 179.35 | 179.35 | 1.96% | 318,334 |
| Sep 1, 2025 | 172.90 | 176.15 | 172.90 | 175.90 | 175.90 | 1.62% | 438,828 |
| Aug 29, 2025 | 169.55 | 174.00 | 169.55 | 173.10 | 173.10 | 1.08% | 949,935 |
| Aug 28, 2025 | 171.50 | 172.40 | 169.55 | 171.25 | 171.25 | -0.15% | 121,528 |
| Aug 26, 2025 | 173.75 | 175.80 | 171.05 | 171.50 | 171.50 | -2.50% | 328,754 |
| Aug 25, 2025 | 176.55 | 176.60 | 175.20 | 175.90 | 175.90 | -0.40% | 664,406 |
| Aug 22, 2025 | 177.65 | 177.85 | 176.05 | 176.60 | 176.60 | -0.67% | 351,966 |
| Aug 21, 2025 | 178.70 | 178.90 | 177.10 | 177.80 | 177.80 | -0.17% | 158,118 |
| Aug 20, 2025 | 175.00 | 179.55 | 175.00 | 178.10 | 178.10 | 1.80% | 992,814 |
| Aug 19, 2025 | 173.05 | 176.30 | 173.05 | 174.95 | 174.95 | 0.72% | 289,537 |
| Aug 18, 2025 | 173.90 | 174.50 | 172.40 | 173.70 | 173.70 | - | 277,578 |
| Aug 14, 2025 | 173.00 | 175.00 | 172.90 | 173.70 | 173.70 | 0.20% | 693,842 |
| Aug 13, 2025 | 174.00 | 174.90 | 172.30 | 173.35 | 173.35 | -0.57% | 169,354 |
| Aug 12, 2025 | 173.25 | 175.20 | 172.70 | 174.35 | 174.35 | 0.78% | 670,798 |
| Aug 11, 2025 | 171.00 | 173.25 | 170.10 | 173.00 | 173.00 | 1.08% | 291,457 |
| Aug 8, 2025 | 169.25 | 172.00 | 168.25 | 171.15 | 171.15 | 0.94% | 446,848 |
| Aug 7, 2025 | 169.05 | 169.90 | 167.30 | 169.55 | 169.55 | -0.24% | 370,128 |
| Aug 6, 2025 | 171.55 | 172.20 | 169.40 | 169.95 | 169.95 | -0.82% | 1,230,216 |
| Aug 5, 2025 | 174.75 | 174.95 | 170.80 | 171.35 | 171.35 | -1.89% | 832,813 |
| Aug 4, 2025 | 172.55 | 175.45 | 172.55 | 174.65 | 174.65 | 0.20% | 872,193 |
| Aug 1, 2025 | 177.55 | 177.55 | 173.80 | 174.30 | 173.30 | -1.83% | 1,490,977 |
| Jul 31, 2025 | 178.00 | 178.85 | 177.25 | 177.55 | 176.53 | -1.69% | 339,000 |
| Jul 30, 2025 | 182.80 | 183.05 | 179.90 | 180.60 | 179.56 | -1.34% | 1,167,415 |
| Jul 29, 2025 | 179.05 | 185.10 | 178.15 | 183.05 | 182.00 | 1.44% | 470,095 |
| Jul 28, 2025 | 183.60 | 185.55 | 179.65 | 180.45 | 179.42 | -1.69% | 1,224,282 |
| Jul 25, 2025 | 187.35 | 187.85 | 183.10 | 183.55 | 182.50 | -2.32% | 221,091 |
| Jul 24, 2025 | 186.20 | 188.80 | 186.20 | 187.90 | 186.82 | 0.78% | 597,339 |
| Jul 23, 2025 | 183.80 | 186.65 | 183.80 | 186.45 | 185.38 | 1.36% | 630,621 |
| Jul 22, 2025 | 184.60 | 184.75 | 183.30 | 183.95 | 182.90 | -0.11% | 748,578 |