GAIL (India) Limited (NSE:GAIL)
India flag India · Delayed Price · Currency is INR
174.39
-3.29 (-1.85%)
Aug 1, 2025, 3:29 PM IST

GAIL (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025177.67177.68173.85174.39174.39-1.85%12,962,333
Jul 31, 2025178.00178.91177.36177.68177.68-1.60%7,939,221
Jul 30, 2025182.99183.07179.90180.57180.57-1.32%8,784,760
Jul 29, 2025179.30185.34178.20182.98182.981.30%13,852,750
Jul 28, 2025183.51185.62179.55180.63180.63-1.57%11,229,894
Jul 25, 2025187.13187.83183.09183.51183.51-2.37%10,429,865
Jul 24, 2025186.58188.89186.58187.97187.970.85%11,684,679
Jul 23, 2025184.00186.60183.96186.39186.391.28%7,798,034
Jul 22, 2025184.20184.85183.26184.03184.03-0.05%6,991,724
Jul 21, 2025184.60185.02183.38184.12184.12-0.60%5,533,832
Jul 18, 2025185.00186.04183.10185.23185.23-0.03%7,725,761
Jul 17, 2025184.76186.10184.10185.29185.290.52%7,030,843
Jul 16, 2025184.69185.18183.40184.33184.33-0.21%8,484,342
Jul 15, 2025182.32184.99182.32184.71184.710.58%7,678,880
Jul 14, 2025181.89184.40180.11183.64183.640.96%15,937,447
Jul 11, 2025185.30185.30181.55181.89181.89-2.04%13,793,909
Jul 10, 2025187.00187.00184.10185.67185.670.35%13,016,217
Jul 9, 2025192.70192.70184.70185.03185.03-3.95%27,312,219
Jul 8, 2025193.10195.45192.18192.63192.63-0.27%10,024,889
Jul 7, 2025193.50195.30192.72193.15193.15-0.13%10,135,456
Jul 4, 2025192.74195.19191.65193.41193.410.35%11,748,872
Jul 3, 2025191.31193.52190.76192.74192.741.04%14,497,014
Jul 2, 2025190.46191.99188.15190.76190.760.60%13,834,006
Jul 1, 2025191.10191.32188.00189.62189.62-0.64%8,969,214
Jun 30, 2025192.00192.45189.25190.84190.84-0.09%9,866,638
Jun 27, 2025187.70191.61187.11191.02191.022.26%13,050,123
Jun 26, 2025184.62187.20183.84186.79186.791.53%12,858,332
Jun 25, 2025187.39187.39183.61183.98183.98-0.81%8,112,854
Jun 24, 2025186.06187.89185.11185.49185.490.40%7,404,157
Jun 23, 2025180.00185.16179.85184.76184.761.60%11,308,631
Jun 20, 2025180.15182.62179.42181.85181.850.80%18,520,686
Jun 19, 2025185.50186.46179.50180.41180.41-2.86%18,702,293
Jun 18, 2025188.61190.40185.20185.72185.72-2.49%11,903,224
Jun 17, 2025191.63192.50188.80190.47190.47-0.61%8,847,687
Jun 16, 2025192.50192.65188.50191.63191.630.15%7,728,599
Jun 13, 2025190.00192.53185.17191.34191.34-0.44%15,290,087
Jun 12, 2025202.40202.79191.76192.18192.18-3.95%27,331,751
Jun 11, 2025197.01200.60196.30200.09200.092.26%24,303,718
Jun 10, 2025195.00197.50192.75195.67195.671.05%11,402,867
Jun 9, 2025191.50194.80191.39193.64193.641.30%7,485,555
Jun 6, 2025190.62191.88189.72191.15191.150.28%6,637,216
Jun 5, 2025190.69192.87189.50190.62190.620.58%7,467,344
Jun 4, 2025191.90193.00186.30189.52189.52-1.25%17,603,834
Jun 3, 2025191.75194.87191.27191.91191.910.10%10,598,180
Jun 2, 2025189.80192.25188.31191.71191.711.01%8,101,618
May 30, 2025192.00193.00188.96189.80189.80-1.02%26,351,115
May 29, 2025193.75194.57190.86191.75191.75-1.33%15,154,707
May 28, 2025194.00197.28193.11194.34194.340.19%11,799,541
May 27, 2025193.00194.30190.61193.98193.980.43%9,676,557
May 26, 2025192.00194.66191.96193.15193.150.98%7,364,228