GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
Last updated: Jul 28, 2026, 11:51 AM CET
FRA:GQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Jul 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jul 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Jul 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Jul 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.61% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jul 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -8.42% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 9.19% | - |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jul 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jul 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | - |
| Jul 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -8.42% | - |
| Jul 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.95% | - |
| Jul 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Jul 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jul 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -14.36% | - |
| Jul 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.88% | - |
| Jun 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jun 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Jun 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Jun 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Jun 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Jun 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 12.20% | - |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -40.58% | - |
| Jun 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 72.50% | 100 |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Jun 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -12.57% | - |
| Jun 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.39% | - |
| Jun 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.36% | - |
| Jun 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Jun 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -20.00% | - |
| May 29, 2026 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 25.00% | 157 |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| May 26, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 481 |
| May 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |