GAIL (India) Limited (NSE:GAIL)
India · Delayed Price · Currency is INR 163.53
-4.95 (-2.94%)
At close: Jan 8, 2026
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 168.03 | 168.42 | 166.77 | 166.85 | - | -0.97% | 1,596,308 |
| Jan 7, 2026 | 169.40 | 170.14 | 167.60 | 168.48 | 168.48 | -0.54% | 7,890,426 |
| Jan 6, 2026 | 173.00 | 173.00 | 168.85 | 169.39 | 169.39 | -2.11% | 8,771,407 |
| Jan 5, 2026 | 175.40 | 175.90 | 172.35 | 173.05 | 173.05 | -1.33% | 7,405,173 |
| Jan 2, 2026 | 171.55 | 176.07 | 171.55 | 175.38 | 175.38 | 2.10% | 13,698,710 |
| Jan 1, 2026 | 172.00 | 172.50 | 171.04 | 171.77 | 171.77 | -0.23% | 2,897,460 |
| Dec 31, 2025 | 170.70 | 172.70 | 170.70 | 172.16 | 172.16 | 0.90% | 6,139,095 |
| Dec 30, 2025 | 170.35 | 171.00 | 169.76 | 170.63 | 170.63 | 0.12% | 4,526,325 |
| Dec 29, 2025 | 171.00 | 171.50 | 169.92 | 170.42 | 170.42 | -0.35% | 2,857,519 |
| Dec 26, 2025 | 170.99 | 171.98 | 170.38 | 171.02 | 171.02 | 0.01% | 1,942,413 |
| Dec 24, 2025 | 173.00 | 173.81 | 170.74 | 171.00 | 171.00 | -0.60% | 4,467,016 |
| Dec 23, 2025 | 171.51 | 172.70 | 171.13 | 172.04 | 172.04 | 0.19% | 3,548,499 |
| Dec 22, 2025 | 170.01 | 172.23 | 169.30 | 171.72 | 171.72 | 1.15% | 4,118,436 |
| Dec 19, 2025 | 167.61 | 170.24 | 167.61 | 169.76 | 169.76 | 1.32% | 8,766,941 |
| Dec 18, 2025 | 168.60 | 169.49 | 166.90 | 167.55 | 167.55 | -0.90% | 3,743,055 |
| Dec 17, 2025 | 169.10 | 170.50 | 168.00 | 169.07 | 169.07 | 0.45% | 3,369,805 |
| Dec 16, 2025 | 169.78 | 169.78 | 167.43 | 168.32 | 168.32 | -0.91% | 7,581,502 |
| Dec 15, 2025 | 170.65 | 170.65 | 168.76 | 169.86 | 169.86 | -0.50% | 6,675,122 |
| Dec 12, 2025 | 170.00 | 174.29 | 169.30 | 170.71 | 170.71 | 1.04% | 18,497,270 |
| Dec 11, 2025 | 168.02 | 170.44 | 167.73 | 168.95 | 168.95 | 0.55% | 4,976,531 |
| Dec 10, 2025 | 167.98 | 169.90 | 167.35 | 168.02 | 168.02 | 0.08% | 6,217,163 |
| Dec 9, 2025 | 165.42 | 168.62 | 164.22 | 167.89 | 167.89 | 0.65% | 12,988,630 |
| Dec 8, 2025 | 169.98 | 170.42 | 165.49 | 166.81 | 166.81 | -1.86% | 10,883,400 |
| Dec 5, 2025 | 171.00 | 171.60 | 169.53 | 169.98 | 169.98 | -0.38% | 5,577,375 |
| Dec 4, 2025 | 170.99 | 171.87 | 169.75 | 170.63 | 170.63 | 0.21% | 7,624,463 |
| Dec 3, 2025 | 175.05 | 175.50 | 169.70 | 170.27 | 170.27 | -2.70% | 19,784,620 |
| Dec 2, 2025 | 175.21 | 176.66 | 174.50 | 175.00 | 175.00 | -0.23% | 6,840,703 |
| Dec 1, 2025 | 177.00 | 177.43 | 174.84 | 175.41 | 175.41 | -0.39% | 14,586,090 |
| Nov 28, 2025 | 172.22 | 176.40 | 171.80 | 176.09 | 176.09 | -4.19% | 60,244,650 |
| Nov 27, 2025 | 185.20 | 186.87 | 183.12 | 183.80 | 183.80 | -0.73% | 3,082,841 |
| Nov 26, 2025 | 180.10 | 185.58 | 180.00 | 185.16 | 185.16 | 2.74% | 7,831,961 |
| Nov 25, 2025 | 181.09 | 182.15 | 179.50 | 180.22 | 180.22 | -0.48% | 5,775,748 |
| Nov 24, 2025 | 182.11 | 183.61 | 180.01 | 181.09 | 181.09 | -1.04% | 13,399,520 |
| Nov 21, 2025 | 184.00 | 184.78 | 181.69 | 182.99 | 182.99 | -0.72% | 8,936,258 |
| Nov 20, 2025 | 184.18 | 185.17 | 183.02 | 184.31 | 184.31 | 0.14% | 6,809,330 |
| Nov 19, 2025 | 184.40 | 184.88 | 183.30 | 184.05 | 184.05 | -0.14% | 3,032,584 |
| Nov 18, 2025 | 186.49 | 186.49 | 183.01 | 184.31 | 184.31 | -0.53% | 6,258,414 |
| Nov 17, 2025 | 182.90 | 185.63 | 182.55 | 185.30 | 185.30 | 1.03% | 6,749,568 |
| Nov 14, 2025 | 183.00 | 184.03 | 182.07 | 183.41 | 183.41 | -0.14% | 5,496,277 |
| Nov 13, 2025 | 182.45 | 185.37 | 182.18 | 183.67 | 183.67 | 0.67% | 8,521,444 |
| Nov 12, 2025 | 182.51 | 183.44 | 181.75 | 182.45 | 182.45 | 0.06% | 9,245,014 |
| Nov 11, 2025 | 181.40 | 182.69 | 179.76 | 182.34 | 182.34 | 0.45% | 4,352,265 |
| Nov 10, 2025 | 179.60 | 182.25 | 179.60 | 181.52 | 181.52 | 0.58% | 6,801,002 |
| Nov 7, 2025 | 178.30 | 181.43 | 177.16 | 180.47 | 180.47 | 0.83% | 5,863,620 |
| Nov 6, 2025 | 182.80 | 182.80 | 178.65 | 178.98 | 178.98 | -1.45% | 8,609,714 |
| Nov 4, 2025 | 183.98 | 184.49 | 180.75 | 181.62 | 181.62 | -1.13% | 11,320,460 |
| Nov 3, 2025 | 182.44 | 184.44 | 177.84 | 183.69 | 183.69 | 0.51% | 11,050,070 |
| Oct 31, 2025 | 183.39 | 185.90 | 181.30 | 182.76 | 182.76 | -0.18% | 12,162,640 |
| Oct 30, 2025 | 186.00 | 186.10 | 182.32 | 183.09 | 183.09 | -0.84% | 10,890,890 |
| Oct 29, 2025 | 179.00 | 186.44 | 178.75 | 184.64 | 184.64 | 3.46% | 16,216,430 |