GAIL (India) Limited (NSE:GAIL)
India · Delayed Price · Currency is INR 181.02
+0.94 (0.52%)
Oct 24, 2025, 3:30 PM IST
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 179.90 | 182.40 | 179.60 | 181.02 | 181.02 | 0.52% | 14,617,265 |
| Oct 23, 2025 | 178.89 | 181.37 | 178.40 | 180.08 | 180.08 | 0.95% | 6,890,426 |
| Oct 21, 2025 | 178.82 | 179.00 | 177.95 | 178.39 | 178.39 | -0.02% | 550,754 |
| Oct 20, 2025 | 179.20 | 179.75 | 177.98 | 178.42 | 178.42 | 0.46% | 5,945,439 |
| Oct 17, 2025 | 179.21 | 179.21 | 176.02 | 177.60 | 177.60 | -0.88% | 10,653,158 |
| Oct 16, 2025 | 177.37 | 180.80 | 177.10 | 179.17 | 179.17 | 1.01% | 11,918,586 |
| Oct 15, 2025 | 176.08 | 178.49 | 175.62 | 177.37 | 177.37 | 1.14% | 10,456,218 |
| Oct 14, 2025 | 180.33 | 183.50 | 173.47 | 175.37 | 175.37 | -2.75% | 13,393,866 |
| Oct 13, 2025 | 178.80 | 180.70 | 176.39 | 180.33 | 180.33 | 0.62% | 11,256,078 |
| Oct 10, 2025 | 178.30 | 181.00 | 178.30 | 179.21 | 179.21 | 0.43% | 12,004,977 |
| Oct 9, 2025 | 177.52 | 179.18 | 177.52 | 178.45 | 178.45 | 0.52% | 5,696,104 |
| Oct 8, 2025 | 180.83 | 181.30 | 177.13 | 177.52 | 177.52 | -1.32% | 9,739,699 |
| Oct 7, 2025 | 176.61 | 180.24 | 176.54 | 179.90 | 179.90 | 1.86% | 8,793,661 |
| Oct 6, 2025 | 175.32 | 178.16 | 175.32 | 176.62 | 176.62 | -0.42% | 5,015,866 |
| Oct 3, 2025 | 174.72 | 177.75 | 174.48 | 177.36 | 177.36 | 1.60% | 7,695,671 |
| Oct 1, 2025 | 175.70 | 176.49 | 173.75 | 174.56 | 174.56 | -0.98% | 6,383,909 |
| Sep 30, 2025 | 176.50 | 177.32 | 175.50 | 176.29 | 176.29 | -0.11% | 9,899,684 |
| Sep 29, 2025 | 172.78 | 177.10 | 171.90 | 176.49 | 176.49 | 2.60% | 12,460,294 |
| Sep 26, 2025 | 174.31 | 174.55 | 171.30 | 172.02 | 172.02 | -1.38% | 8,760,356 |
| Sep 25, 2025 | 176.00 | 177.66 | 174.00 | 174.42 | 174.42 | -0.85% | 8,858,607 |
| Sep 24, 2025 | 178.70 | 179.00 | 175.66 | 175.91 | 175.91 | -1.54% | 10,054,492 |
| Sep 23, 2025 | 181.10 | 181.70 | 178.15 | 178.66 | 178.66 | -1.27% | 6,368,313 |
| Sep 22, 2025 | 181.60 | 182.36 | 179.85 | 180.95 | 180.95 | -0.39% | 5,333,007 |
| Sep 19, 2025 | 181.10 | 182.05 | 180.50 | 181.65 | 181.65 | 0.39% | 6,567,199 |
| Sep 18, 2025 | 182.00 | 182.98 | 180.25 | 180.95 | 180.95 | -0.36% | 5,872,596 |
| Sep 17, 2025 | 182.24 | 182.99 | 180.70 | 181.60 | 181.60 | -0.35% | 4,834,786 |
| Sep 16, 2025 | 180.70 | 182.50 | 179.25 | 182.24 | 182.24 | 1.28% | 6,383,724 |
| Sep 15, 2025 | 179.00 | 180.57 | 177.66 | 179.93 | 179.93 | 0.77% | 4,509,947 |
| Sep 12, 2025 | 180.50 | 183.80 | 178.10 | 178.55 | 178.55 | -0.26% | 19,079,692 |
| Sep 11, 2025 | 175.90 | 179.78 | 175.30 | 179.01 | 179.01 | 2.94% | 13,059,152 |
| Sep 10, 2025 | 173.40 | 174.78 | 173.10 | 173.90 | 173.90 | 0.54% | 7,050,333 |
| Sep 9, 2025 | 172.39 | 173.64 | 171.70 | 172.96 | 172.96 | 0.34% | 8,186,535 |
| Sep 8, 2025 | 173.97 | 174.50 | 172.03 | 172.37 | 172.37 | -0.92% | 5,686,270 |
| Sep 5, 2025 | 174.67 | 175.22 | 172.61 | 173.97 | 173.97 | -0.40% | 7,598,903 |
| Sep 4, 2025 | 178.59 | 178.75 | 174.00 | 174.66 | 174.66 | -1.89% | 9,769,773 |
| Sep 3, 2025 | 180.39 | 181.35 | 176.94 | 178.02 | 178.02 | -0.71% | 6,212,466 |
| Sep 2, 2025 | 176.05 | 180.45 | 175.72 | 179.29 | 179.29 | 1.90% | 8,668,666 |
| Sep 1, 2025 | 173.12 | 176.16 | 172.86 | 175.94 | 175.94 | 1.66% | 6,770,507 |
| Aug 29, 2025 | 170.18 | 174.00 | 170.06 | 173.07 | 173.07 | 1.08% | 8,823,629 |
| Aug 28, 2025 | 171.64 | 172.40 | 169.56 | 171.22 | 171.22 | -0.24% | 8,495,627 |
| Aug 26, 2025 | 174.33 | 175.87 | 171.00 | 171.64 | 171.64 | -2.42% | 9,987,523 |
| Aug 25, 2025 | 176.82 | 176.86 | 175.06 | 175.90 | 175.90 | -0.51% | 8,324,913 |
| 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 |