GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 156.90
+2.20 (1.42%)
At close: Mar 5, 2026
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.50 | 157.80 | 153.70 | 155.60 | 155.60 | -0.83% | 716,305 |
| Mar 5, 2026 | 155.05 | 157.80 | 154.50 | 156.90 | 156.90 | 1.42% | 2,140,376 |
| Mar 4, 2026 | 160.00 | 160.50 | 154.05 | 154.70 | 154.70 | -6.30% | 2,628,196 |
| Mar 2, 2026 | 162.35 | 168.00 | 162.35 | 165.10 | 165.10 | -2.74% | 1,286,133 |
| Feb 27, 2026 | 168.55 | 171.50 | 167.60 | 169.75 | 169.75 | -0.12% | 507,796 |
| Feb 26, 2026 | 170.60 | 171.20 | 168.45 | 169.95 | 169.95 | - | 2,168,145 |
| Feb 25, 2026 | 168.45 | 170.30 | 168.00 | 169.95 | 169.95 | 1.10% | 614,970 |
| Feb 24, 2026 | 165.05 | 168.70 | 165.05 | 168.10 | 168.10 | 0.63% | 298,424 |
| Feb 23, 2026 | 167.60 | 169.45 | 166.45 | 167.05 | 167.05 | -0.80% | 179,856 |
| Feb 20, 2026 | 166.00 | 169.95 | 165.90 | 168.40 | 168.40 | 1.17% | 320,570 |
| Feb 19, 2026 | 167.10 | 169.35 | 165.85 | 166.45 | 166.45 | -0.48% | 250,889 |
| Feb 18, 2026 | 166.40 | 169.20 | 165.60 | 167.25 | 167.25 | 0.87% | 533,891 |
| Feb 17, 2026 | 164.45 | 166.00 | 163.95 | 165.80 | 165.80 | 0.64% | 184,562 |
| Feb 16, 2026 | 161.50 | 165.25 | 161.40 | 164.75 | 164.75 | 1.92% | 418,327 |
| Feb 13, 2026 | 162.10 | 163.35 | 161.15 | 161.65 | 161.65 | -1.19% | 378,004 |
| Feb 12, 2026 | 163.00 | 164.60 | 162.05 | 163.60 | 163.60 | 0.06% | 7,794,433 |
| Feb 11, 2026 | 164.45 | 164.60 | 161.80 | 163.50 | 163.50 | -0.67% | 2,181,771 |
| Feb 10, 2026 | 163.55 | 167.25 | 163.55 | 164.60 | 164.60 | 0.58% | 3,857,114 |
| Feb 9, 2026 | 163.10 | 164.10 | 162.25 | 163.65 | 163.65 | 0.37% | 2,079,014 |
| Feb 6, 2026 | 160.10 | 163.60 | 159.00 | 163.05 | 163.05 | 1.81% | 1,270,131 |
| Feb 5, 2026 | 162.30 | 162.30 | 159.45 | 160.15 | 160.15 | -3.14% | 549,355 |
| Feb 4, 2026 | 164.75 | 165.90 | 162.80 | 165.35 | 160.35 | 1.60% | 3,218,548 |
| Feb 3, 2026 | 166.45 | 166.45 | 161.45 | 162.75 | 157.83 | 1.50% | 4,668,468 |
| Feb 2, 2026 | 162.50 | 162.90 | 157.70 | 160.35 | 155.50 | -1.20% | 914,412 |
| Feb 1, 2026 | 164.40 | 166.75 | 159.05 | 162.30 | 157.39 | -2.90% | 657,154 |
| Jan 30, 2026 | 167.55 | 167.95 | 165.25 | 167.15 | 162.10 | -0.09% | 449,407 |
| Jan 29, 2026 | 168.35 | 171.90 | 165.75 | 167.30 | 162.24 | -0.48% | 540,882 |
| Jan 28, 2026 | 160.90 | 168.50 | 160.90 | 168.10 | 163.02 | 5.06% | 822,008 |
| Jan 27, 2026 | 160.90 | 161.35 | 158.40 | 160.00 | 155.16 | -0.71% | 1,384,400 |
| Jan 23, 2026 | 163.85 | 165.00 | 160.00 | 161.15 | 156.28 | -1.47% | 285,736 |
| Jan 22, 2026 | 163.90 | 164.60 | 162.40 | 163.55 | 158.60 | 0.49% | 578,684 |
| Jan 21, 2026 | 161.00 | 165.30 | 159.80 | 162.75 | 157.83 | 1.09% | 394,547 |
| Jan 20, 2026 | 164.30 | 164.55 | 160.60 | 161.00 | 156.13 | -2.16% | 206,279 |
| Jan 19, 2026 | 164.05 | 165.50 | 163.55 | 164.55 | 159.57 | 0.21% | 142,135 |
| Jan 16, 2026 | 165.25 | 166.20 | 163.50 | 164.20 | 159.23 | -0.61% | 1,136,393 |
| Jan 14, 2026 | 165.25 | 166.55 | 164.25 | 165.20 | 160.20 | -0.06% | 7,400,623 |
| Jan 13, 2026 | 168.20 | 168.20 | 164.10 | 165.30 | 160.30 | -0.63% | 231,180 |
| Jan 12, 2026 | 163.80 | 167.10 | 161.85 | 166.35 | 161.32 | 1.19% | 446,956 |
| Jan 9, 2026 | 163.30 | 165.35 | 163.15 | 164.40 | 159.43 | 0.58% | 171,009 |
| Jan 8, 2026 | 168.00 | 168.35 | 163.00 | 163.45 | 158.51 | -3.00% | 598,780 |
| Jan 7, 2026 | 169.05 | 170.10 | 167.60 | 168.50 | 163.40 | -0.59% | 939,678 |
| Jan 6, 2026 | 173.05 | 173.05 | 168.80 | 169.50 | 164.37 | -2.05% | 2,148,158 |
| Jan 5, 2026 | 175.45 | 175.95 | 172.30 | 173.05 | 167.82 | -1.34% | 471,359 |
| Jan 2, 2026 | 171.70 | 176.00 | 171.70 | 175.40 | 170.10 | 2.13% | 328,917 |
| Jan 1, 2026 | 171.80 | 172.55 | 171.00 | 171.75 | 166.56 | -0.17% | 78,698 |
| Dec 31, 2025 | 170.50 | 172.65 | 170.50 | 172.05 | 166.85 | 0.88% | 580,916 |
| Dec 30, 2025 | 170.40 | 170.95 | 169.80 | 170.55 | 165.39 | 0.09% | 102,005 |
| Dec 29, 2025 | 171.25 | 171.50 | 169.85 | 170.40 | 165.25 | -0.35% | 86,931 |
| Dec 26, 2025 | 170.60 | 171.95 | 170.40 | 171.00 | 165.83 | 0.03% | 102,017 |
| Dec 24, 2025 | 172.50 | 173.80 | 170.65 | 170.95 | 165.78 | -0.61% | 156,171 |