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 |
|---|---|---|---|---|---|---|---|
| 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 | 10.80 | 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 | 12.00 | 11.90 | 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% | 385 |
| 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% | 472 |
| 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 |
| Mar 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.60% | 2,044 |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,919 |
| Mar 16, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 4.82% | 13,337 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.54 | 9.54 | 9.54 | -4.60% | 5,057 |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 2,501 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.00 | 10.05 | 10.05 | 0.50% | 21,092 |
| Mar 9, 2026 | 10.00 | 10.50 | 9.84 | 10.00 | 10.00 | -6.10% | 18,029 |
| Mar 6, 2026 | 11.45 | 11.50 | 10.35 | 10.65 | 10.65 | -7.39% | 9,458 |
| Mar 5, 2026 | 10.08 | 11.50 | 11.00 | 11.50 | 11.50 | 5.99% | 4,315 |
| Mar 4, 2026 | 10.21 | 11.00 | 10.75 | 10.85 | 10.85 | -1.36% | 20,537 |
| Mar 3, 2026 | 10.60 | 11.00 | 10.10 | 11.00 | 11.00 | 9.45% | 11,517 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | -11.84% | 13,707 |
| Feb 27, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 3.64% | 25,568 |