GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
Last updated: Feb 19, 2026, 11:33 AM CET
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.05 | 10.10 | 9.05 | 10.10 | 9.82 | 8.60% | 5 |
| Dec 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | -1.59% | - |
| Dec 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.19 | 4.42% | - |
| Dec 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.80 | 0.56% | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -0.55% | - |
| Dec 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.80 | 1.12% | - |
| Dec 9, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | 8.70 | -0.56% | 50 |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | 1.12% | - |
| Dec 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - | - |
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | -9.64% | - |
| Dec 3, 2025 | 9.30 | 9.85 | 9.30 | 9.85 | 9.58 | 4.23% | 70 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.19 | -2.07% | - |
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | -2.03% | - |
| Nov 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | -3.43% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | 4.62% | - |
| Nov 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | -1.52% | - |