GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 6.80
-0.45 (-6.21%)
At close: Mar 27, 2026
FRA:GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Mar 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Mar 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Mar 24, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | -17.71% | 50 |
| Mar 23, 2026 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 10.76% | 20 |
| Mar 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Mar 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -13.41% | - |
| Mar 18, 2026 | 8.35 | 9.05 | 8.35 | 8.95 | 8.95 | -0.56% | 606 |
| Mar 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.51% | 2 |
| Mar 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Mar 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -7.87% | - |
| Mar 10, 2026 | 8.25 | 8.90 | 8.25 | 8.90 | 8.90 | 2.89% | 43 |
| Mar 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Mar 5, 2026 | 8.35 | 9.20 | 8.35 | 9.00 | 9.00 | 7.78% | 744 |
| Mar 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | 6 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 450 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Feb 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | - |
| Feb 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Feb 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.17 | -6.15% | - |
| Feb 2, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.70 | 7.19% | 338 |
| Jan 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.12 | -9.24% | - |
| Jan 29, 2026 | 8.50 | 9.20 | 8.50 | 9.20 | 8.95 | 6.36% | 75 |
| Jan 28, 2026 | 8.15 | 8.65 | 8.15 | 8.65 | 8.41 | 3.59% | 150 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.12 | 0.60% | - |
| Jan 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | -2.35% | - |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.27 | -1.73% | - |
| Jan 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.41 | -1.70% | - |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.56 | -0.56% | - |
| Jan 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | -3.80% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -4.17% | - |
| Jan 16, 2026 | 8.80 | 9.60 | 8.80 | 9.60 | 9.34 | 7.26% | 135 |
| Jan 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.70 | 0.56% | - |
| Jan 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | -1.66% | - |
| Jan 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.80 | 2.26% | - |
| Jan 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | 0.57% | - |
| Jan 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.56 | -8.81% | - |
| Jan 8, 2026 | 9.00 | 9.65 | 9.00 | 9.65 | 9.39 | 7.22% | 50 |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -0.55% | - |
| Jan 6, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 8.80 | -3.21% | 55 |
| Jan 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | 3.31% | - |
| Jan 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.80 | 1.69% | - |
| Dec 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Dec 29, 2025 | 8.85 | 9.10 | 8.85 | 8.90 | 8.66 | -10.55% | 1,473 |
| Dec 23, 2025 | 9.25 | 9.95 | 9.25 | 9.95 | 9.68 | 9.34% | 226 |
| Dec 22, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 8.85 | -8.54% | 34 |
| Dec 19, 2025 | 9.20 | 9.95 | 9.20 | 9.95 | 9.68 | 0.51% | 12 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.63 | -1.98% | 75 |