GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 8.25
-0.15 (-1.79%)
At close: Oct 23, 2026
FRA:GQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -17.00% | - |
| Oct 20, 2026 | 8.30 | 10.00 | 8.30 | 10.00 | 10.00 | 17.65% | 185 |
| Oct 19, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -0.58% | 100 |
| Oct 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Oct 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Oct 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Oct 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Oct 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 100 |
| Oct 9, 2026 | 8.10 | 8.55 | 8.10 | 8.55 | 8.55 | 3.01% | - |
| Oct 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 7, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Oct 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 2, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | - |
| Oct 1, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | -2.91% | 15 |
| Sep 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 28, 2026 | 9.15 | 9.15 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Sep 25, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Sep 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| Sep 23, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Sep 22, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -2.86% | - |
| Sep 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Sep 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Sep 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| Sep 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 9, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Sep 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.47% | - |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | - |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Sep 3, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 9.83% | 255 |
| Sep 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.35% | - |
| Aug 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 3.61% | - |
| Aug 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | -2.92% | - |
| Aug 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | 1.18% | - |
| Aug 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | - | - |
| Aug 25, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.43 | -1.74% | 5 |
| Aug 24, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.58 | 3.61% | 2 |
| Aug 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | -3.49% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 1.78% | - |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | -3.98% | - |
| Aug 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | 8.64% | - |
| Aug 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | -3.57% | - |