GAIL (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	181.10	186.33	180.00	186.22	186.22	2.46%	17,800,524
Nov 3, 2026	177.03	182.19	177.00	181.75	181.75	2.68%	15,447,163
Nov 2, 2026	170.91	177.40	168.78	177.00	177.00	5.41%	13,414,848
Oct 30, 2026	165.99	170.70	165.50	167.91	167.91	1.66%	14,200,930
Oct 29, 2026	165.00	166.50	163.10	165.17	165.17	0.24%	5,770,005
Oct 28, 2026	166.58	167.50	164.31	164.78	164.78	-0.54%	3,848,613
Oct 27, 2026	168.50	169.85	165.68	165.68	165.68	-1.55%	12,332,060
Oct 26, 2026	163.96	168.28	162.22	168.28	168.28	2.63%	5,471,771
Oct 23, 2026	167.37	167.65	160.70	163.96	163.96	-2.69%	4,963,843
Oct 22, 2026	166.00	168.49	165.45	168.49	168.49	0.77%	5,684,965
Oct 21, 2026	167.32	168.56	164.78	167.20	167.20	-0.06%	5,570,947
Oct 19, 2026	168.51	169.30	166.50	167.30	167.30	-0.48%	3,179,082
Oct 16, 2026	169.00	169.48	166.65	168.10	168.10	-0.74%	8,927,213
Oct 15, 2026	166.96	170.10	165.87	169.35	169.35	1.43%	7,604,166
Oct 14, 2026	168.00	168.25	166.00	166.96	166.96	-0.80%	13,797,110
Oct 13, 2026	167.49	168.89	165.87	168.30	168.30	0.83%	7,740,206
Oct 12, 2026	167.75	169.82	166.91	166.91	166.91	0.16%	8,839,150
Oct 9, 2026	167.07	168.47	166.31	166.64	166.64	-0.63%	5,427,059
Oct 8, 2026	170.11	170.60	166.30	167.70	167.70	-1.76%	7,163,700
Oct 7, 2026	171.01	171.22	168.56	170.71	170.71	-0.80%	7,094,410
Oct 6, 2026	168.40	172.08	167.04	172.08	172.08	2.73%	6,945,149
Oct 5, 2026	171.62	173.60	166.44	167.50	167.50	-2.17%	9,655,433
Oct 1, 2026	170.60	171.89	168.55	171.22	171.22	0.39%	6,882,008
Sep 30, 2026	170.62	172.99	170.21	170.55	170.55	0.30%	12,187,561
Sep 29, 2026	172.34	173.26	168.43	170.04	170.04	-1.40%	12,119,087
Sep 28, 2026	172.70	174.71	171.00	172.45	172.45	-0.14%	11,202,821
Sep 25, 2026	173.90	173.98	171.59	172.70	172.70	-0.66%	5,454,851
Sep 24, 2026	172.10	173.85	171.84	173.85	173.85	0.52%	6,183,667
Sep 23, 2026	172.48	173.79	172.00	172.95	172.95	0.65%	3,320,082
Sep 22, 2026	173.08	174.30	171.35	171.84	171.84	-0.45%	8,361,284
Sep 21, 2026	173.60	174.38	172.61	172.61	172.61	-0.74%	3,734,893
Sep 18, 2026	172.00	174.65	172.00	173.90	173.90	1.10%	8,527,161
Sep 17, 2026	171.24	172.82	171.24	172.00	172.00	0.79%	2,741,053
Sep 16, 2026	170.88	171.88	168.72	170.65	170.65	-0.13%	3,949,470
Sep 15, 2026	173.62	173.82	169.73	170.88	170.88	-1.58%	6,202,446
Sep 11, 2026	173.50	175.18	173.01	173.62	173.62	-0.50%	6,770,227
Sep 10, 2026	174.00	176.50	173.25	174.49	174.49	-0.23%	4,397,343
Sep 9, 2026	173.70	175.59	173.61	174.90	174.90	-0.11%	4,342,968
Sep 8, 2026	175.09	176.20	173.84	175.09	175.09	-0.52%	4,347,861
Sep 7, 2026	173.40	177.30	172.80	176.00	176.00	1.50%	9,910,348
Sep 4, 2026	174.27	174.27	171.92	173.40	173.40	-0.73%	3,878,219
Sep 3, 2026	173.19	174.67	172.01	174.67	174.67	0.97%	6,327,095
Sep 2, 2026	172.60	173.60	171.02	173.00	173.00	0.47%	5,580,510
Sep 1, 2026	173.41	174.39	172.07	172.69	172.19	-2.71%	8,008,794
Aug 31, 2026	172.20	177.50	170.33	177.50	176.99	3.74%	13,012,294
Aug 28, 2026	171.70	172.44	170.11	171.10	170.60	-0.78%	8,706,458
Aug 27, 2026	174.45	174.84	171.00	172.44	171.94	-1.17%	4,745,650
Aug 26, 2026	174.99	176.26	174.09	174.49	173.98	-0.58%	5,863,526
Aug 25, 2026	173.00	176.29	172.39	175.50	174.99	1.01%	7,837,508
Aug 24, 2026	172.00	173.79	172.00	173.75	173.25	1.02%	4,514,359