GAIL (India) Limited (FRA:GQI)
Germany · Delayed Price · Currency is EUR 8.65
+0.30 (3.59%)
At close: Sep 18, 2026
FRA:GQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | -2.89% | - |
| Aug 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | 1.17% | 1 |
| Aug 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | -5.00% | - |
| Aug 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | 6.51% | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | -2.87% | - |
| Aug 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | 2.35% | - |
| Aug 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -1.16% | - |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 0.58% | - |
| Aug 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | 6.88% | - |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | -5.88% | - |
| Jul 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 1.19% | - |
| Jul 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | -0.59% | - |
| Jul 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | -1.74% | - |
| Jul 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -0.58% | - |
| Jul 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | 1.76% | - |
| Jul 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -1.73% | - |
| Jul 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | -1.70% | - |
| Jul 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | 2.33% | - |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 2.99% | - |
| Jul 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -1.76% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -7.61% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | -0.54% | - |
| Jul 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -8.42% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 9.19% | - |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | 1.09% | - |