GAIL (India) Limited (NSE:GAIL)
India · Delayed Price · Currency is INR 142.87
-1.40 (-0.97%)
At close: Mar 20, 2026
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 146.02 | 147.35 | 142.44 | 142.87 | 142.87 | -0.97% | 21,738,630 |
| Mar 19, 2026 | 148.97 | 148.97 | 143.80 | 144.27 | 144.27 | -4.43% | 10,509,740 |
| Mar 18, 2026 | 148.49 | 151.63 | 147.56 | 150.95 | 150.95 | 2.19% | 10,219,420 |
| Mar 17, 2026 | 147.00 | 148.38 | 145.55 | 147.71 | 147.71 | 1.13% | 13,154,630 |
| Mar 16, 2026 | 149.00 | 150.29 | 144.50 | 146.06 | 146.06 | -1.16% | 10,325,460 |
| Mar 13, 2026 | 152.50 | 153.29 | 147.45 | 147.78 | 147.78 | -3.00% | 11,388,680 |
| Mar 12, 2026 | 147.00 | 153.93 | 144.67 | 152.35 | 152.35 | 2.96% | 16,072,490 |
| Mar 11, 2026 | 151.39 | 154.90 | 147.32 | 147.97 | 147.97 | -1.54% | 23,526,060 |
| Mar 10, 2026 | 151.00 | 152.50 | 149.25 | 150.29 | 150.29 | 0.88% | 20,823,900 |
| Mar 9, 2026 | 152.00 | 152.00 | 146.41 | 148.98 | 148.98 | -4.32% | 20,704,570 |
| Mar 6, 2026 | 155.90 | 157.80 | 153.65 | 155.71 | 155.71 | -0.65% | 14,633,430 |
| Mar 5, 2026 | 155.49 | 157.86 | 154.41 | 156.73 | 156.73 | 1.37% | 18,400,200 |
| Mar 4, 2026 | 160.00 | 160.53 | 154.00 | 154.61 | 154.61 | -6.34% | 30,080,620 |
| Mar 2, 2026 | 165.50 | 167.96 | 163.50 | 165.07 | 165.07 | -2.63% | 17,268,280 |
| Feb 27, 2026 | 169.45 | 171.46 | 167.67 | 169.53 | 169.53 | -0.25% | 17,164,110 |
| 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 |