GAIL (India) Limited (NSE:GAIL)
India · Delayed Price · Currency is INR 176.81
-0.96 (-0.54%)
Aug 22, 2025, 3:30 PM IST
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 177.61 | 177.94 | 176.05 | 176.81 | 176.81 | -0.54% | 6,425,312 |
| Aug 21, 2025 | 178.75 | 178.88 | 177.12 | 177.77 | 177.77 | -0.20% | 7,252,426 |
| Aug 20, 2025 | 175.16 | 179.39 | 174.89 | 178.12 | 178.12 | 1.85% | 10,610,754 |
| Aug 19, 2025 | 173.40 | 176.30 | 173.40 | 174.89 | 174.89 | 0.71% | 6,732,317 |
| Aug 18, 2025 | 174.00 | 174.51 | 172.36 | 173.66 | 173.66 | -0.16% | 6,363,956 |
| Aug 14, 2025 | 173.06 | 174.84 | 172.87 | 173.93 | 173.93 | 0.33% | 8,864,011 |
| Aug 13, 2025 | 174.20 | 174.76 | 172.30 | 173.36 | 173.36 | -0.54% | 6,019,021 |
| Aug 12, 2025 | 173.00 | 175.24 | 172.48 | 174.30 | 174.30 | 0.74% | 7,141,744 |
| Aug 11, 2025 | 171.15 | 173.23 | 170.10 | 173.02 | 173.02 | 1.09% | 5,576,496 |
| Aug 8, 2025 | 169.43 | 172.00 | 168.30 | 171.15 | 171.15 | 0.98% | 15,908,370 |
| Aug 7, 2025 | 169.66 | 169.85 | 167.25 | 169.49 | 169.49 | -0.25% | 13,072,513 |
| Aug 6, 2025 | 171.89 | 172.00 | 169.32 | 169.91 | 169.91 | -0.83% | 16,492,438 |
| Aug 5, 2025 | 174.54 | 174.90 | 170.70 | 171.34 | 171.34 | -1.83% | 14,688,223 |
| Aug 4, 2025 | 173.70 | 175.37 | 172.50 | 174.54 | 174.54 | 0.09% | 9,781,181 |
| Aug 1, 2025 | 177.67 | 177.68 | 173.85 | 174.39 | 173.39 | -1.85% | 12,964,065 |
| Jul 31, 2025 | 178.00 | 178.91 | 177.36 | 177.68 | 176.66 | -1.60% | 7,939,221 |
| Jul 30, 2025 | 182.99 | 183.07 | 179.90 | 180.57 | 179.53 | -1.32% | 8,784,760 |
| Jul 29, 2025 | 179.30 | 185.34 | 178.20 | 182.98 | 181.93 | 1.30% | 13,852,750 |
| Jul 28, 2025 | 183.51 | 185.62 | 179.55 | 180.63 | 179.59 | -1.57% | 11,229,894 |
| Jul 25, 2025 | 187.13 | 187.83 | 183.09 | 183.51 | 182.46 | -2.37% | 10,429,865 |
| Jul 24, 2025 | 186.58 | 188.89 | 186.58 | 187.97 | 186.89 | 0.85% | 11,684,679 |
| Jul 23, 2025 | 184.00 | 186.60 | 183.96 | 186.39 | 185.32 | 1.28% | 7,798,034 |
| Jul 22, 2025 | 184.20 | 184.85 | 183.26 | 184.03 | 182.97 | -0.05% | 6,991,724 |
| Jul 21, 2025 | 184.60 | 185.02 | 183.38 | 184.12 | 183.06 | -0.60% | 5,533,832 |
| Jul 18, 2025 | 185.00 | 186.04 | 183.10 | 185.23 | 184.17 | -0.03% | 7,725,761 |
| Jul 17, 2025 | 184.76 | 186.10 | 184.10 | 185.29 | 184.23 | 0.52% | 7,030,843 |
| Jul 16, 2025 | 184.69 | 185.18 | 183.40 | 184.33 | 183.27 | -0.21% | 8,484,342 |
| Jul 15, 2025 | 182.32 | 184.99 | 182.32 | 184.71 | 183.65 | 0.58% | 7,678,880 |
| Jul 14, 2025 | 181.89 | 184.40 | 180.11 | 183.64 | 182.59 | 0.96% | 15,937,447 |
| Jul 11, 2025 | 185.30 | 185.30 | 181.55 | 181.89 | 180.85 | -2.04% | 13,793,909 |
| Jul 10, 2025 | 187.00 | 187.00 | 184.10 | 185.67 | 184.61 | 0.35% | 13,016,217 |
| Jul 9, 2025 | 192.70 | 192.70 | 184.70 | 185.03 | 183.97 | -3.95% | 27,312,219 |
| Jul 8, 2025 | 193.10 | 195.45 | 192.18 | 192.63 | 191.53 | -0.27% | 10,024,889 |
| Jul 7, 2025 | 193.50 | 195.30 | 192.72 | 193.15 | 192.04 | -0.13% | 10,135,456 |
| Jul 4, 2025 | 192.74 | 195.19 | 191.65 | 193.41 | 192.30 | 0.35% | 11,748,872 |
| Jul 3, 2025 | 191.31 | 193.52 | 190.76 | 192.74 | 191.63 | 1.04% | 14,497,014 |
| Jul 2, 2025 | 190.46 | 191.99 | 188.15 | 190.76 | 189.67 | 0.60% | 13,834,006 |
| Jul 1, 2025 | 191.10 | 191.32 | 188.00 | 189.62 | 188.53 | -0.64% | 8,969,214 |
| Jun 30, 2025 | 192.00 | 192.45 | 189.25 | 190.84 | 189.75 | -0.09% | 9,866,638 |
| Jun 27, 2025 | 187.70 | 191.61 | 187.11 | 191.02 | 189.92 | 2.26% | 13,050,123 |
| Jun 26, 2025 | 184.62 | 187.20 | 183.84 | 186.79 | 185.72 | 1.53% | 12,858,332 |
| Jun 25, 2025 | 187.39 | 187.39 | 183.61 | 183.98 | 182.93 | -0.81% | 8,112,854 |
| Jun 24, 2025 | 186.06 | 187.89 | 185.11 | 185.49 | 184.43 | 0.40% | 7,404,157 |
| Jun 23, 2025 | 180.00 | 185.16 | 179.85 | 184.76 | 183.70 | 1.60% | 11,308,631 |
| Jun 20, 2025 | 180.15 | 182.62 | 179.42 | 181.85 | 180.81 | 0.80% | 18,520,686 |
| Jun 19, 2025 | 185.50 | 186.46 | 179.50 | 180.41 | 179.38 | -2.86% | 18,702,293 |
| Jun 18, 2025 | 188.61 | 190.40 | 185.20 | 185.72 | 184.66 | -2.49% | 11,903,224 |
| Jun 17, 2025 | 191.63 | 192.50 | 188.80 | 190.47 | 189.38 | -0.61% | 8,847,687 |
| Jun 16, 2025 | 192.50 | 192.65 | 188.50 | 191.63 | 190.53 | 0.15% | 7,728,599 |
| Jun 13, 2025 | 190.00 | 192.53 | 185.17 | 191.34 | 190.24 | -0.44% | 15,290,087 |