GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 9.00
-0.35 (-3.74%)
Last updated: Jun 26, 2026, 9:20 AM CET
FRA:GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| May 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| May 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| May 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| May 4, 2026 | 8.00 | 9.70 | 8.00 | 9.70 | 9.70 | 19.75% | 700 |
| Apr 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Apr 29, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 3.70% | 399 |
| Apr 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Apr 27, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 954 |
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Apr 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | - |
| Apr 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.75% | - |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Apr 13, 2026 | 8.00 | 10.00 | 8.00 | 8.00 | 8.00 | -15.79% | 123 |
| Apr 10, 2026 | 8.40 | 9.50 | 8.40 | 9.50 | 9.50 | 19.50% | 200 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 10.42% | - |