GAIL (India) Limited (LON:GAID)
London · Delayed Price · Currency is GBP · Price in USD 8.10
+0.15 (1.85%)
Jun 28, 2019, 11:07 PM GMT
LON:GAID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 422 |
| Jun 1, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -4.15% | 11 |
| May 29, 2026 | 11.20 | 13.00 | 10.50 | 10.85 | 10.85 | -1.36% | 4,383 |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 27, 2026 | 10.20 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,599 |
| May 26, 2026 | 11.00 | 11.00 | 10.63 | 11.00 | 11.00 | 8.91% | 54 |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 21, 2026 | 9.94 | 10.20 | 9.94 | 10.10 | 10.10 | 4.12% | 40 |
| May 20, 2026 | 9.72 | 10.00 | 9.70 | 9.70 | 9.70 | -3.96% | 1,521 |
| May 19, 2026 | 10.20 | 10.25 | 9.70 | 10.10 | 10.10 | -1.46% | 51,096 |
| May 18, 2026 | 10.15 | 10.25 | 10.00 | 10.25 | 10.25 | 0.49% | 1,437 |
| May 15, 2026 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | -0.49% | 50,588 |
| May 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 1,546 |
| May 13, 2026 | 10.50 | 10.51 | 10.40 | 10.50 | 10.50 | 2.44% | 478 |
| May 12, 2026 | 10.25 | 10.60 | 10.05 | 10.25 | 10.25 | 2.50% | 758 |
| May 11, 2026 | 10.20 | 10.90 | 10.00 | 10.00 | 10.00 | -9.91% | 46,358 |
| May 8, 2026 | 10.30 | 11.10 | 10.20 | 11.10 | 11.10 | -0.89% | 46,465 |
| May 7, 2026 | 10.70 | 10.84 | 10.70 | 11.20 | 11.20 | - | 40,545 |
| May 6, 2026 | 10.80 | 11.55 | 10.75 | 11.20 | 11.20 | 6.67% | 12,297 |
| May 5, 2026 | 10.05 | 10.50 | 9.94 | 10.50 | 10.50 | -0.94% | 19,314 |
| May 1, 2026 | 11.00 | 11.00 | 11.00 | 10.60 | 10.60 | - | - |
| Apr 30, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.95% | 889 |
| Apr 29, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | - | 6,935 |
| Apr 28, 2026 | 10.40 | 11.00 | 10.20 | 10.50 | 10.50 | -2.78% | 51,823 |
| Apr 27, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 5,536 |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 21, 2026 | 10.45 | 10.85 | 10.20 | 10.40 | 10.40 | -1.89% | 4,313 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.35 | 10.60 | 10.60 | -5.36% | 9,195 |
| Apr 17, 2026 | 11.00 | 13.00 | 11.00 | 11.20 | 11.20 | 7.69% | 4,949 |
| Apr 16, 2026 | 11.90 | 12.00 | 10.40 | 10.40 | 10.40 | 4.00% | 5,882 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | 4 |
| Apr 14, 2026 | 9.82 | 10.60 | 9.82 | 10.60 | 10.60 | 0.95% | 1,709 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 898 |
| Apr 10, 2026 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | 1.94% | 2,529 |
| Apr 9, 2026 | 9.62 | 10.30 | 9.62 | 10.30 | 10.30 | 1.98% | 1,310 |
| Apr 8, 2026 | 10.55 | 10.95 | 8.40 | 10.10 | 10.10 | 4.99% | 702 |
| Apr 7, 2026 | 9.34 | 9.62 | 8.40 | 9.62 | 9.62 | 0.63% | 3,344 |
| Apr 2, 2026 | 8.81 | 8.81 | 8.81 | 9.56 | 9.56 | - | 50,537 |
| Apr 1, 2026 | 8.40 | 9.58 | 8.40 | 9.56 | 9.56 | 1.92% | 388 |
| Mar 31, 2026 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | - | 212 |
| Mar 30, 2026 | 9.40 | 9.64 | 8.52 | 9.38 | 9.38 | 14.39% | 474 |
| Mar 27, 2026 | 9.24 | 9.24 | 8.54 | 8.20 | 8.20 | - | 14,854 |
| Mar 26, 2026 | 10.00 | 10.00 | 8.20 | 8.20 | 8.20 | -8.89% | 496 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | -4.26% | 3,713 |
| Mar 24, 2026 | 8.56 | 9.40 | 8.20 | 9.40 | 9.40 | 11.90% | 5,951 |
| Mar 23, 2026 | 9.40 | 9.40 | 8.40 | 8.40 | 8.40 | -12.13% | 759 |
| Mar 20, 2026 | 9.80 | 9.80 | 9.22 | 9.56 | 9.56 | -2.45% | 2,196 |
| Mar 19, 2026 | 9.46 | 9.80 | 9.20 | 9.80 | 9.80 | 1.66% | 15,947 |