GAIL (India) Limited (BOM:532155)
India · Delayed Price · Currency is INR 173.90
-1.10 (-0.63%)
At close: Sep 11, 2026
BOM:532155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 173.05 | 175.15 | 173.00 | 173.90 | 173.90 | -0.63% | 243,842 |
| Sep 10, 2026 | 173.75 | 176.45 | 173.20 | 175.00 | 175.00 | - | 196,950 |
| Sep 9, 2026 | 174.65 | 175.55 | 173.60 | 175.00 | 175.00 | 0.14% | 152,253 |
| Sep 8, 2026 | 175.15 | 176.20 | 173.75 | 174.75 | 174.75 | -0.48% | 388,137 |
| Sep 7, 2026 | 173.50 | 177.25 | 173.00 | 175.60 | 175.60 | 1.33% | 334,660 |
| Sep 4, 2026 | 174.55 | 174.55 | 171.90 | 173.30 | 173.30 | -0.35% | 104,284 |
| Sep 3, 2026 | 172.80 | 174.10 | 172.25 | 173.90 | 173.90 | 0.99% | 189,821 |
| Sep 2, 2026 | 173.05 | 173.50 | 171.00 | 172.20 | 172.20 | - | 227,063 |
| Sep 1, 2026 | 174.25 | 174.30 | 172.05 | 172.70 | 172.20 | -0.17% | 183,722 |
| Aug 31, 2026 | 172.90 | 173.00 | 170.40 | 173.00 | 172.50 | 1.17% | 169,393 |
| Aug 28, 2026 | 171.45 | 172.50 | 170.10 | 171.00 | 170.50 | -1.30% | 486,570 |
| Aug 27, 2026 | 173.05 | 174.90 | 170.90 | 173.25 | 172.75 | -0.83% | 263,934 |
| Aug 26, 2026 | 175.05 | 176.30 | 174.35 | 174.70 | 174.19 | 0.20% | 152,634 |
| Aug 25, 2026 | 173.00 | 176.30 | 172.40 | 174.35 | 173.85 | 0.72% | 277,537 |
| Aug 24, 2026 | 172.45 | 173.80 | 172.05 | 173.10 | 172.60 | 0.70% | 172,094 |
| Aug 21, 2026 | 172.05 | 173.20 | 171.60 | 171.90 | 171.40 | -0.26% | 152,302 |
| Aug 20, 2026 | 172.35 | 173.50 | 172.05 | 172.35 | 171.85 | 0.15% | 87,707 |
| Aug 19, 2026 | 172.40 | 174.00 | 170.75 | 172.10 | 171.60 | -0.95% | 241,514 |
| Aug 18, 2026 | 172.00 | 173.75 | 171.70 | 173.75 | 173.25 | 0.70% | 163,323 |
| Aug 17, 2026 | 174.00 | 174.00 | 171.90 | 172.55 | 172.05 | -0.86% | 85,634 |
| Aug 14, 2026 | 175.95 | 175.95 | 173.40 | 174.05 | 173.55 | -0.51% | 96,159 |
| Aug 13, 2026 | 175.90 | 175.90 | 174.50 | 174.95 | 174.44 | 0.75% | 184,117 |
| Aug 12, 2026 | 175.55 | 175.55 | 173.25 | 173.65 | 173.15 | -0.32% | 1,449,327 |
| Aug 11, 2026 | 172.65 | 175.10 | 171.35 | 174.20 | 173.70 | 1.57% | 232,732 |
| Aug 10, 2026 | 174.30 | 174.30 | 169.95 | 171.50 | 171.00 | -0.87% | 1,846,097 |
| Aug 7, 2026 | 176.30 | 176.30 | 172.00 | 173.00 | 172.50 | -1.70% | 345,266 |
| Aug 6, 2026 | 175.75 | 177.65 | 175.00 | 176.00 | 175.49 | 0.57% | 1,354,555 |
| Aug 5, 2026 | 176.00 | 177.20 | 173.25 | 175.00 | 174.49 | -0.03% | 4,415,797 |
| Aug 4, 2026 | 174.70 | 177.10 | 173.10 | 175.05 | 174.54 | 0.69% | 542,457 |
| Aug 3, 2026 | 182.90 | 182.90 | 172.20 | 173.85 | 173.35 | -4.16% | 2,301,980 |
| Jul 31, 2026 | 174.75 | 182.00 | 173.55 | 181.40 | 180.87 | 4.52% | 1,456,868 |
| Jul 30, 2026 | 174.20 | 175.80 | 173.05 | 173.55 | 173.05 | -0.94% | 1,522,495 |
| Jul 29, 2026 | 175.80 | 175.80 | 173.55 | 175.20 | 174.69 | 0.06% | 3,788,134 |
| Jul 28, 2026 | 174.80 | 176.90 | 172.75 | 175.10 | 174.59 | 0.55% | 742,102 |
| Jul 27, 2026 | 170.05 | 174.85 | 170.05 | 174.15 | 173.65 | 2.44% | 502,183 |
| Jul 24, 2026 | 170.70 | 171.25 | 167.30 | 170.00 | 169.51 | -1.16% | 292,680 |
| Jul 23, 2026 | 171.60 | 173.15 | 170.90 | 172.00 | 171.50 | -0.64% | 1,139,579 |
| Jul 22, 2026 | 174.35 | 174.60 | 172.25 | 173.10 | 172.60 | -0.43% | 2,179,904 |
| Jul 21, 2026 | 172.75 | 176.10 | 172.75 | 173.85 | 173.35 | 0.46% | 956,789 |
| Jul 20, 2026 | 170.85 | 173.50 | 169.60 | 173.05 | 172.55 | 1.05% | 3,190,895 |
| Jul 17, 2026 | 171.95 | 171.95 | 169.35 | 171.25 | 170.75 | -0.23% | 159,880 |
| Jul 16, 2026 | 172.20 | 175.70 | 171.05 | 171.65 | 171.15 | -0.84% | 244,613 |
| Jul 15, 2026 | 170.55 | 174.90 | 170.55 | 173.10 | 172.60 | 0.96% | 169,796 |
| Jul 14, 2026 | 172.45 | 172.90 | 170.95 | 171.45 | 170.95 | -0.95% | 88,567 |
| Jul 13, 2026 | 171.50 | 173.50 | 170.55 | 173.10 | 172.60 | -0.29% | 149,490 |
| Jul 10, 2026 | 170.90 | 174.40 | 170.90 | 173.60 | 173.10 | 1.88% | 215,540 |
| Jul 9, 2026 | 169.20 | 172.20 | 168.65 | 170.40 | 169.91 | 0.83% | 162,388 |
| Jul 8, 2026 | 173.65 | 174.70 | 168.00 | 169.00 | 168.51 | -2.87% | 841,139 |
| Jul 7, 2026 | 174.30 | 175.60 | 173.50 | 174.00 | 173.50 | -0.60% | 199,060 |
| Jul 6, 2026 | 173.70 | 176.35 | 173.70 | 175.05 | 174.54 | 0.55% | 156,920 |