GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 179.35
+3.45 (1.96%)
At close: Sep 2, 2025
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 184.40 | 185.05 | 183.35 | 184.15 | 183.09 | -0.62% | 1,101,028 |
| Jul 18, 2025 | 185.55 | 186.00 | 183.10 | 185.30 | 184.24 | 0.03% | 673,564 |
| Jul 17, 2025 | 184.95 | 186.10 | 184.05 | 185.25 | 184.19 | 0.49% | 404,226 |
| Jul 16, 2025 | 184.70 | 185.15 | 183.40 | 184.35 | 183.29 | -0.22% | 288,267 |
| Jul 15, 2025 | 182.70 | 185.10 | 182.55 | 184.75 | 183.69 | 0.60% | 1,869,933 |
| Jul 14, 2025 | 182.00 | 184.35 | 180.05 | 183.65 | 182.60 | 0.93% | 1,275,145 |
| Jul 11, 2025 | 185.60 | 185.60 | 181.55 | 181.95 | 180.91 | -2.02% | 593,556 |
| Jul 10, 2025 | 187.00 | 187.00 | 184.10 | 185.70 | 184.64 | 0.35% | 889,154 |
| Jul 9, 2025 | 192.65 | 192.75 | 184.70 | 185.05 | 183.99 | -3.94% | 1,265,854 |
| Jul 8, 2025 | 193.00 | 195.40 | 192.25 | 192.65 | 191.55 | -0.26% | 409,849 |
| Jul 7, 2025 | 193.75 | 195.30 | 192.80 | 193.15 | 192.04 | -0.10% | 189,031 |
| Jul 4, 2025 | 192.80 | 195.00 | 191.75 | 193.35 | 192.24 | 0.36% | 669,140 |
| Jul 3, 2025 | 191.65 | 193.50 | 191.00 | 192.65 | 191.55 | 0.97% | 594,835 |
| Jul 2, 2025 | 190.00 | 192.00 | 188.30 | 190.80 | 189.71 | 0.61% | 655,288 |
| Jul 1, 2025 | 191.70 | 191.70 | 188.25 | 189.65 | 188.56 | -0.63% | 488,781 |
| Jun 30, 2025 | 192.35 | 192.70 | 189.40 | 190.85 | 189.76 | -0.05% | 418,260 |
| Jun 27, 2025 | 187.25 | 191.65 | 187.15 | 190.95 | 189.85 | 2.19% | 985,805 |
| Jun 26, 2025 | 184.90 | 187.20 | 183.75 | 186.85 | 185.78 | 1.58% | 739,581 |
| Jun 25, 2025 | 187.10 | 187.15 | 183.70 | 183.95 | 182.90 | -0.84% | 377,891 |
| Jun 24, 2025 | 187.55 | 187.95 | 185.15 | 185.50 | 184.44 | 0.41% | 248,491 |
| Jun 23, 2025 | 179.55 | 185.10 | 179.55 | 184.75 | 183.69 | 1.62% | 644,889 |