GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 9.85
-0.35 (-3.43%)
At close: Nov 28, 2025
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | - |
| Nov 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 25, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 60 |
| Nov 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 50 |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 30, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 27, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Oct 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Oct 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.68% | - |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | - |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Oct 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Oct 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 1, 2025 | 9.35 | 10.30 | 9.35 | 9.40 | 9.40 | -1.05% | 106 |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 94 |
| Sep 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 22, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | 350 |