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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 1.13% | 315 |
| Aug 28, 2026 | 9.72 | 11.75 | 9.72 | 10.90 | 10.88 | 2.35% | 93,342 |
| Aug 27, 2026 | 10.65 | 10.90 | 10.65 | 10.65 | 10.63 | -2.29% | 9 |
| Aug 26, 2026 | 11.05 | 11.15 | 10.60 | 10.90 | 10.88 | 0.93% | 24,061 |
| Aug 25, 2026 | 10.80 | 11.00 | 10.40 | 10.80 | 10.78 | 0.93% | 31,303 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.68 | 0.47% | 1,278 |
| Aug 21, 2026 | 10.65 | 10.85 | 10.55 | 10.65 | 10.63 | -0.47% | 1,975 |
| Aug 20, 2026 | 10.80 | 10.95 | 10.60 | 10.70 | 10.68 | -2.73% | 78 |
| Aug 19, 2026 | 10.85 | 11.70 | 10.70 | 11.00 | 10.98 | 2.33% | 1,886 |
| Aug 18, 2026 | 10.50 | 11.60 | 10.50 | 10.75 | 10.73 | -3.59% | 13,872 |
| Aug 17, 2026 | 10.40 | 11.75 | 10.40 | 11.15 | 11.13 | 7.73% | 1,375 |
| Aug 14, 2026 | 10.90 | 11.80 | 10.35 | 10.35 | 10.33 | -2.82% | 101 |
| Aug 13, 2026 | 10.55 | 10.95 | 10.55 | 10.65 | 10.63 | -2.29% | 12,543 |
| Aug 12, 2026 | 10.45 | 11.00 | 10.45 | 10.90 | 10.88 | 0.93% | 22,459 |
| Aug 11, 2026 | 10.40 | 11.30 | 10.25 | 10.80 | 10.78 | -4.85% | 23 |
| Aug 10, 2026 | 10.65 | 11.35 | 9.72 | 11.35 | 11.33 | 6.07% | 1,732 |
| Aug 7, 2026 | 10.30 | 10.75 | 9.60 | 10.70 | 10.68 | -2.73% | 51,161 |
| Aug 6, 2026 | 11.05 | 11.35 | 10.20 | 11.00 | 10.98 | 1.85% | 33 |
| Aug 5, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.78 | -0.46% | 12,733 |
| Aug 4, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.83 | 0.46% | 6,108 |
| Aug 3, 2026 | 12.40 | 12.40 | 10.20 | 10.80 | 10.78 | -4.42% | 1,769 |
| Jul 31, 2026 | 10.75 | 11.50 | 10.75 | 11.30 | 11.28 | -5.04% | 4,668 |
| Jul 30, 2026 | 10.60 | 11.90 | 10.60 | 11.90 | 11.87 | 12.80% | 3,341 |
| Jul 29, 2026 | 10.30 | 11.07 | 10.30 | 10.55 | 10.53 | - | 377,712 |
| Jul 28, 2026 | 10.60 | 11.08 | 9.98 | 10.55 | 10.53 | -1.40% | 1,927 |
| Jul 27, 2026 | 10.75 | 10.98 | 10.70 | 10.70 | 10.68 | -0.93% | 11,318 |
| Jul 24, 2026 | 10.80 | 10.80 | 10.35 | 10.80 | 10.78 | 1.89% | 2,595 |
| Jul 23, 2026 | 10.60 | 10.75 | 10.60 | 10.60 | 10.58 | -2.30% | 99 |
| Jul 22, 2026 | 10.65 | 11.00 | 10.65 | 10.85 | 10.83 | -1.36% | 6,555 |
| Jul 21, 2026 | 10.70 | 11.05 | 10.70 | 11.00 | 10.98 | 3.29% | 7,840 |
| Jul 20, 2026 | 10.50 | 10.90 | 10.50 | 10.65 | 10.63 | - | 7,692 |
| Jul 17, 2026 | 10.45 | 11.10 | 10.40 | 10.65 | 10.63 | -7.39% | 555,316 |
| Jul 16, 2026 | 11.60 | 11.60 | 10.89 | 11.50 | 11.48 | - | 443,723 |
| Jul 15, 2026 | 11.50 | 11.50 | 10.91 | 11.50 | 11.48 | - | 148,000 |
| Jul 14, 2026 | 10.50 | 11.50 | 10.50 | 11.50 | 11.48 | -8.00% | 110,086 |
| Jul 13, 2026 | 12.50 | 12.50 | 10.89 | 12.50 | 12.47 | 8.70% | 91,014 |
| Jul 10, 2026 | 11.50 | 12.50 | 10.65 | 11.50 | 11.48 | 0.88% | 19,035 |
| Jul 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.38 | 0.88% | 340 |
| Jul 8, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.28 | 4.15% | 288 |
| Jul 7, 2026 | 11.75 | 12.10 | 10.85 | 10.85 | 10.83 | -1.36% | 1,868 |
| Jul 6, 2026 | 11.00 | 11.85 | 10.75 | 11.00 | 10.98 | 1.85% | 1,666 |
| Jul 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - | - |
| Jul 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - | - |
| Jul 1, 2026 | 8.50 | 12.50 | 8.50 | 10.80 | 10.78 | -7.69% | 35 |
| Jun 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.67 | - | - |