GAIL (India) Limited (LON:GAID)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 11.80
-0.15 (-1.26%)
At close: Nov 10, 2026
LON:GAID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.60 | 12.05 | 11.80 | 11.80 | 11.80 | -1.26% | 8,249 |
| Nov 9, 2026 | 11.90 | 12.00 | 11.80 | 11.95 | 11.95 | 3.02% | 240 |
| Nov 6, 2026 | 11.65 | 11.90 | 11.60 | 11.60 | 11.60 | 0.43% | 528 |
| Nov 5, 2026 | 11.90 | 12.05 | 11.50 | 11.55 | 11.55 | -2.94% | 271 |
| Nov 4, 2026 | 11.75 | 11.90 | 11.60 | 11.90 | 11.90 | 3.93% | 2,012 |
| Nov 3, 2026 | 11.15 | 11.65 | 11.15 | 11.45 | 11.45 | 1.33% | 741 |
| Nov 2, 2026 | 11.10 | 11.40 | 11.01 | 11.30 | 11.30 | 6.60% | 85,692 |
| Oct 30, 2026 | 10.45 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 34,154 |
| Oct 29, 2026 | 10.15 | 10.50 | 10.10 | 10.50 | 10.50 | 3.45% | 5,560 |
| Oct 28, 2026 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -1.46% | 1,964 |
| Oct 27, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 1,303 |
| Oct 26, 2026 | 10.25 | 10.45 | 10.25 | 10.30 | 10.30 | 2.49% | 1,056 |
| Oct 23, 2026 | 9.92 | 10.16 | 9.92 | 10.05 | 10.05 | -0.99% | 13,302 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.93% | 1,084 |
| Oct 21, 2026 | 10.30 | 10.35 | 10.15 | 10.35 | 10.35 | - | 26,843 |
| Oct 20, 2026 | 10.40 | 10.70 | 10.25 | 10.35 | 10.35 | 0.98% | 2,345 |
| Oct 19, 2026 | 10.35 | 10.60 | 10.10 | 10.25 | 10.25 | -1.44% | 633 |
| Oct 16, 2026 | 10.30 | 10.50 | 10.25 | 10.40 | 10.40 | -0.95% | 2,911 |
| Oct 15, 2026 | 10.45 | 10.55 | 9.90 | 10.50 | 10.50 | 1.45% | 878 |
| Oct 14, 2026 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | -0.96% | 829 |
| Oct 13, 2026 | 10.40 | 10.60 | 10.40 | 10.45 | 10.45 | 2.45% | 3,563 |
| Oct 12, 2026 | 10.05 | 10.35 | 10.20 | 10.20 | 10.20 | -2.86% | 438 |
| Oct 9, 2026 | 10.25 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | 4,986 |
| Oct 8, 2026 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 308 |
| Oct 7, 2026 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 5,940 |
| Oct 6, 2026 | 10.35 | 10.50 | 10.35 | 10.40 | 10.40 | 0.97% | 3,533 |
| Oct 5, 2026 | 10.25 | 10.30 | 10.00 | 10.30 | 10.30 | -1.44% | 16,019 |
| Oct 2, 2026 | 10.45 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | 3,906 |
| Oct 1, 2026 | 10.75 | 10.55 | 10.25 | 10.30 | 10.30 | -0.96% | 12,400 |
| Sep 30, 2026 | 10.65 | 10.65 | 10.40 | 10.40 | 10.40 | -2.80% | 5,150 |
| Sep 29, 2026 | 10.35 | 10.90 | 10.35 | 10.70 | 10.70 | 0.94% | 10,271 |
| Sep 28, 2026 | 11.65 | 11.65 | 10.60 | 10.60 | 10.60 | -6.61% | 5,502 |
| Sep 25, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 3.18% | 21,762 |
| Sep 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 287 |
| Sep 23, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.29% | 1,123 |
| Sep 22, 2026 | 11.25 | 11.25 | 10.25 | 10.65 | 10.65 | - | 21,558 |
| Sep 21, 2026 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -3.18% | 76 |
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 601 |
| Sep 17, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 3.81% | 5,168 |
| Sep 16, 2026 | 10.60 | 11.40 | 10.59 | 10.50 | 10.50 | - | 42,834 |
| Sep 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 6 |
| Sep 14, 2026 | 10.90 | 11.70 | 10.90 | 10.90 | 10.90 | -0.46% | 4,017 |
| Sep 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.78% | 106 |
| Sep 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 48 |
| Sep 9, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | -1.71% | 1,705 |
| Sep 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 7, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 8.84% | 439 |
| Sep 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -5.70% | 22 |
| Sep 3, 2026 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 2,389 |
| Sep 2, 2026 | 11.15 | 11.75 | 11.10 | 11.50 | 11.50 | 4.55% | 332 |