GAIL (India) Limited (NSE:GAIL)
India · Delayed Price · Currency is INR 169.53
-0.43 (-0.25%)
At close: Feb 27, 2026
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 169.45 | 170.16 | 167.67 | 169.92 | - | -0.02% | 4,482,050 |
| Feb 26, 2026 | 170.50 | 171.20 | 168.41 | 169.96 | 169.96 | -0.02% | 13,026,910 |
| Feb 25, 2026 | 168.00 | 170.31 | 167.75 | 170.00 | 170.00 | 1.27% | 10,027,460 |
| Feb 24, 2026 | 165.60 | 168.59 | 165.60 | 167.86 | 167.86 | 0.44% | 8,809,408 |
| Feb 23, 2026 | 168.80 | 169.30 | 166.47 | 167.13 | 167.13 | -0.80% | 7,494,561 |
| Feb 20, 2026 | 166.01 | 170.00 | 165.80 | 168.47 | 168.47 | 0.95% | 14,668,130 |
| Feb 19, 2026 | 167.31 | 169.36 | 165.85 | 166.88 | 166.88 | -0.26% | 17,067,650 |
| Feb 18, 2026 | 166.50 | 169.29 | 165.59 | 167.31 | 167.31 | 0.94% | 11,790,520 |
| Feb 17, 2026 | 164.20 | 165.90 | 163.86 | 165.75 | 165.75 | 0.56% | 8,756,094 |
| Feb 16, 2026 | 161.68 | 165.10 | 161.30 | 164.82 | 164.82 | 1.94% | 10,223,450 |
| Feb 13, 2026 | 162.40 | 163.33 | 161.12 | 161.69 | 161.69 | -1.24% | 8,523,271 |
| Feb 12, 2026 | 163.00 | 164.50 | 162.04 | 163.72 | 163.72 | 0.15% | 13,190,080 |
| Feb 11, 2026 | 164.64 | 164.64 | 161.80 | 163.47 | 163.47 | -0.66% | 8,859,790 |
| Feb 10, 2026 | 163.79 | 167.12 | 163.70 | 164.55 | 164.55 | 0.56% | 14,629,390 |
| Feb 9, 2026 | 163.20 | 164.24 | 162.50 | 163.64 | 163.64 | 0.40% | 14,553,490 |
| Feb 6, 2026 | 160.00 | 163.62 | 159.03 | 162.99 | 162.99 | 1.75% | 15,057,590 |
| Feb 5, 2026 | 161.52 | 161.60 | 159.41 | 160.18 | 160.18 | -3.16% | 13,323,350 |
| Feb 4, 2026 | 163.69 | 165.80 | 162.80 | 165.41 | 160.41 | 1.60% | 15,626,740 |
| Feb 3, 2026 | 165.40 | 166.49 | 161.40 | 162.80 | 157.88 | 1.50% | 32,679,430 |
| Feb 2, 2026 | 162.69 | 162.69 | 157.80 | 160.39 | 155.54 | -1.25% | 17,376,480 |
| Feb 1, 2026 | 165.00 | 166.69 | 158.86 | 162.42 | 157.51 | -2.91% | 11,783,930 |
| Jan 30, 2026 | 167.35 | 168.10 | 165.21 | 167.29 | 162.23 | -0.05% | 15,845,740 |
| Jan 29, 2026 | 168.15 | 171.95 | 165.75 | 167.38 | 162.32 | -0.45% | 15,216,720 |
| Jan 28, 2026 | 161.10 | 168.67 | 161.10 | 168.14 | 163.06 | 5.10% | 11,194,050 |
| Jan 27, 2026 | 160.81 | 161.40 | 158.36 | 159.98 | 155.14 | -0.52% | 20,808,770 |
| Jan 23, 2026 | 165.00 | 165.04 | 160.00 | 160.81 | 155.95 | -1.69% | 8,178,368 |
| Jan 22, 2026 | 163.69 | 164.62 | 162.41 | 163.57 | 158.63 | 0.55% | 12,111,100 |
| Jan 21, 2026 | 161.21 | 165.26 | 159.79 | 162.68 | 157.76 | 0.91% | 16,082,930 |
| Jan 20, 2026 | 164.00 | 164.61 | 160.63 | 161.21 | 156.34 | -2.13% | 6,841,149 |
| Jan 19, 2026 | 164.24 | 165.66 | 163.59 | 164.72 | 159.74 | 0.29% | 4,566,527 |
| Jan 16, 2026 | 164.40 | 166.25 | 163.48 | 164.24 | 159.28 | -0.56% | 20,549,270 |
| Jan 14, 2026 | 164.99 | 166.55 | 164.25 | 165.17 | 160.18 | -0.05% | 12,730,820 |
| Jan 13, 2026 | 167.38 | 168.20 | 164.09 | 165.26 | 160.26 | -0.77% | 7,864,353 |
| Jan 12, 2026 | 163.99 | 167.10 | 161.90 | 166.55 | 161.52 | 1.33% | 8,511,255 |
| Jan 9, 2026 | 163.49 | 165.41 | 163.10 | 164.36 | 159.39 | 0.51% | 7,540,855 |
| Jan 8, 2026 | 168.03 | 168.42 | 163.05 | 163.53 | 158.59 | -2.94% | 9,689,093 |
| Jan 7, 2026 | 169.40 | 170.14 | 167.60 | 168.48 | 163.39 | -0.54% | 7,890,426 |
| Jan 6, 2026 | 173.00 | 173.00 | 168.85 | 169.39 | 164.27 | -2.11% | 8,771,407 |
| Jan 5, 2026 | 175.40 | 175.90 | 172.35 | 173.05 | 167.82 | -1.33% | 7,405,173 |
| Jan 2, 2026 | 171.55 | 176.07 | 171.55 | 175.38 | 170.08 | 2.10% | 13,698,710 |
| Jan 1, 2026 | 172.00 | 172.50 | 171.04 | 171.77 | 166.58 | -0.23% | 2,897,460 |
| Dec 31, 2025 | 170.70 | 172.70 | 170.70 | 172.16 | 166.96 | 0.90% | 6,139,095 |
| Dec 30, 2025 | 170.35 | 171.00 | 169.76 | 170.63 | 165.47 | 0.12% | 4,526,325 |
| Dec 29, 2025 | 171.00 | 171.50 | 169.92 | 170.42 | 165.27 | -0.35% | 2,857,519 |
| Dec 26, 2025 | 170.99 | 171.98 | 170.38 | 171.02 | 165.85 | 0.01% | 1,942,413 |
| Dec 24, 2025 | 173.00 | 173.81 | 170.74 | 171.00 | 165.83 | -0.60% | 4,467,016 |
| Dec 23, 2025 | 171.51 | 172.70 | 171.13 | 172.04 | 166.84 | 0.19% | 3,548,499 |
| Dec 22, 2025 | 170.01 | 172.23 | 169.30 | 171.72 | 166.53 | 1.15% | 4,118,436 |
| Dec 19, 2025 | 167.61 | 170.24 | 167.61 | 169.76 | 164.63 | 1.32% | 8,766,941 |
| Dec 18, 2025 | 168.60 | 169.49 | 166.90 | 167.55 | 162.49 | -0.90% | 3,743,055 |