GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 171.90
-0.45 (-0.26%)
At close: Aug 21, 2026
BOM:532155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 172.05 | 173.20 | 171.60 | 171.90 | 171.90 | -0.26% | 152,302 |
| Aug 20, 2026 | 172.35 | 173.50 | 172.05 | 172.35 | 172.35 | 0.15% | 87,707 |
| Aug 19, 2026 | 172.40 | 174.00 | 170.75 | 172.10 | 172.10 | -0.95% | 241,514 |
| Aug 18, 2026 | 172.00 | 173.75 | 171.70 | 173.75 | 173.75 | 0.70% | 163,323 |
| Aug 17, 2026 | 174.00 | 174.00 | 171.90 | 172.55 | 172.55 | -0.86% | 85,634 |
| Aug 14, 2026 | 175.95 | 175.95 | 173.40 | 174.05 | 174.05 | -0.51% | 96,159 |
| Aug 13, 2026 | 175.90 | 175.90 | 174.50 | 174.95 | 174.95 | 0.75% | 184,117 |
| Aug 12, 2026 | 175.55 | 175.55 | 173.25 | 173.65 | 173.65 | -0.32% | 1,449,327 |
| Aug 11, 2026 | 172.65 | 175.10 | 171.35 | 174.20 | 174.20 | 1.57% | 232,732 |
| Aug 10, 2026 | 174.30 | 174.30 | 169.95 | 171.50 | 171.50 | -0.87% | 1,846,097 |
| Aug 7, 2026 | 176.30 | 176.30 | 172.00 | 173.00 | 173.00 | -1.70% | 345,266 |
| Aug 6, 2026 | 175.75 | 177.65 | 175.00 | 176.00 | 176.00 | 0.57% | 1,354,555 |
| Aug 5, 2026 | 176.00 | 177.20 | 173.25 | 175.00 | 175.00 | -0.03% | 4,415,797 |
| Aug 4, 2026 | 174.70 | 177.10 | 173.10 | 175.05 | 175.05 | 0.69% | 542,457 |
| Aug 3, 2026 | 182.90 | 182.90 | 172.20 | 173.85 | 173.85 | -4.16% | 2,300,015 |
| Jul 31, 2026 | 174.75 | 182.00 | 173.55 | 181.40 | 181.40 | 4.52% | 1,456,868 |
| Jul 30, 2026 | 174.20 | 175.80 | 173.05 | 173.55 | 173.55 | -0.94% | 1,522,495 |
| Jul 29, 2026 | 175.80 | 175.80 | 173.55 | 175.20 | 175.20 | 0.06% | 3,788,134 |
| Jul 28, 2026 | 174.80 | 176.90 | 172.75 | 175.10 | 175.10 | 0.55% | 742,102 |
| Jul 27, 2026 | 170.05 | 174.85 | 170.05 | 174.15 | 174.15 | 2.44% | 502,183 |
| Jul 24, 2026 | 170.70 | 171.25 | 167.30 | 170.00 | 170.00 | -1.16% | 292,680 |
| Jul 23, 2026 | 171.60 | 173.15 | 170.90 | 172.00 | 172.00 | -0.64% | 1,139,579 |
| Jul 22, 2026 | 174.35 | 174.60 | 172.25 | 173.10 | 173.10 | -0.43% | 2,179,904 |
| Jul 21, 2026 | 172.75 | 176.10 | 172.75 | 173.85 | 173.85 | 0.46% | 956,789 |
| Jul 20, 2026 | 170.85 | 173.50 | 169.60 | 173.05 | 173.05 | 1.05% | 3,190,895 |
| Jul 17, 2026 | 171.95 | 171.95 | 169.35 | 171.25 | 171.25 | -0.23% | 159,880 |
| Jul 16, 2026 | 172.20 | 175.70 | 171.05 | 171.65 | 171.65 | -0.84% | 244,613 |
| Jul 15, 2026 | 170.55 | 174.90 | 170.55 | 173.10 | 173.10 | 0.96% | 169,796 |
| Jul 14, 2026 | 172.45 | 172.90 | 170.95 | 171.45 | 171.45 | -0.95% | 88,567 |
| Jul 13, 2026 | 171.50 | 173.50 | 170.55 | 173.10 | 173.10 | -0.29% | 149,490 |
| Jul 10, 2026 | 170.90 | 174.40 | 170.90 | 173.60 | 173.60 | 1.88% | 215,540 |
| Jul 9, 2026 | 169.20 | 172.20 | 168.65 | 170.40 | 170.40 | 0.83% | 162,388 |
| Jul 8, 2026 | 173.65 | 174.70 | 168.00 | 169.00 | 169.00 | -2.87% | 841,139 |
| Jul 7, 2026 | 174.30 | 175.60 | 173.50 | 174.00 | 174.00 | -0.60% | 199,060 |
| Jul 6, 2026 | 173.70 | 176.35 | 173.70 | 175.05 | 175.05 | 0.55% | 156,920 |
| Jul 3, 2026 | 174.75 | 175.85 | 173.70 | 174.10 | 174.10 | -0.06% | 289,756 |
| Jul 2, 2026 | 174.55 | 174.90 | 172.70 | 174.20 | 174.20 | -0.14% | 153,242 |
| Jul 1, 2026 | 173.00 | 174.95 | 172.40 | 174.45 | 174.45 | 0.40% | 304,471 |
| Jun 30, 2026 | 173.30 | 175.50 | 172.20 | 173.75 | 173.75 | 0.90% | 902,613 |
| Jun 29, 2026 | 172.75 | 173.80 | 170.10 | 172.20 | 172.20 | -0.32% | 503,294 |
| Jun 25, 2026 | 174.40 | 176.45 | 172.25 | 172.75 | 172.75 | -1.26% | 684,915 |
| Jun 24, 2026 | 174.25 | 175.65 | 173.70 | 174.95 | 174.95 | 0.69% | 118,519 |
| Jun 23, 2026 | 177.50 | 177.50 | 173.25 | 173.75 | 173.75 | -2.00% | 212,245 |
| Jun 22, 2026 | 175.30 | 178.40 | 174.15 | 177.30 | 177.30 | 1.98% | 234,831 |
| Jun 19, 2026 | 176.05 | 176.40 | 173.15 | 173.85 | 173.85 | -1.33% | 1,750,612 |
| Jun 18, 2026 | 176.35 | 176.75 | 173.60 | 176.20 | 176.20 | 0.69% | 210,922 |
| Jun 17, 2026 | 176.05 | 177.00 | 174.45 | 175.00 | 175.00 | -0.62% | 536,886 |
| Jun 16, 2026 | 176.45 | 178.15 | 174.90 | 176.10 | 176.10 | 0.34% | 4,906,235 |
| Jun 15, 2026 | 172.90 | 177.15 | 172.40 | 175.50 | 175.50 | 3.02% | 1,585,882 |
| Jun 12, 2026 | 166.45 | 171.30 | 166.45 | 170.35 | 170.35 | 2.59% | 419,305 |