GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 7:41 PM CET
FRA:GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -9.43% | - |
| Mar 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 16.91% | - |
| Mar 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Mar 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Mar 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Mar 24, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | -17.71% | 50 |
| Mar 23, 2026 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 10.76% | 20 |
| Mar 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Mar 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -13.41% | - |
| Mar 18, 2026 | 8.35 | 9.05 | 8.35 | 8.95 | 8.95 | -0.56% | 606 |
| Mar 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.51% | 2 |
| Mar 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Mar 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -7.87% | - |
| Mar 10, 2026 | 8.25 | 8.90 | 8.25 | 8.90 | 8.90 | 2.89% | 43 |