GAIL (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	174.80	174.88	172.10	173.01	173.01	-0.56%	9,198,076
Jul 21, 2026	172.72	176.20	172.52	173.99	173.99	0.57%	4,648,262
Jul 20, 2026	171.19	173.56	169.70	173.01	173.01	1.06%	4,986,847
Jul 17, 2026	171.65	171.97	169.47	171.20	171.20	-0.30%	9,642,263
Jul 16, 2026	172.90	175.73	171.00	171.71	171.71	-0.83%	9,023,749
Jul 15, 2026	170.81	174.95	170.50	173.15	173.15	0.96%	5,667,626
Jul 14, 2026	172.30	172.90	170.95	171.51	171.51	-0.93%	5,005,945
Jul 13, 2026	172.84	173.40	170.53	173.12	173.12	-0.35%	3,261,762
Jul 10, 2026	171.00	174.47	171.00	173.73	173.73	2.07%	3,236,963
Jul 9, 2026	169.00	172.29	168.54	170.20	170.20	0.57%	10,798,380
Jul 8, 2026	173.05	174.77	167.96	169.24	169.24	-2.74%	11,211,397
Jul 7, 2026	175.05	175.56	173.52	174.01	174.01	-0.58%	6,166,046
Jul 6, 2026	174.02	176.43	173.99	175.03	175.03	0.51%	2,759,355
Jul 3, 2026	174.32	175.89	173.70	174.15	174.15	-0.08%	4,618,256
Jul 2, 2026	174.50	175.00	172.91	174.29	174.29	-0.12%	3,376,923
Jul 1, 2026	172.80	175.00	172.40	174.50	174.50	0.60%	4,990,189
Jun 30, 2026	172.95	175.61	172.21	173.46	173.46	0.72%	10,139,330
Jun 29, 2026	172.85	173.88	170.01	172.22	172.22	-0.36%	5,931,749
Jun 25, 2026	175.10	176.49	172.29	172.85	172.85	-1.19%	9,847,241
Jun 24, 2026	174.25	175.69	173.61	174.93	174.93	0.63%	6,006,860
Jun 23, 2026	177.30	177.52	173.25	173.84	173.84	-1.95%	7,418,809
Jun 22, 2026	174.15	178.47	174.15	177.30	177.30	1.96%	7,613,714
Jun 19, 2026	176.00	176.42	173.10	173.90	173.90	-1.44%	11,093,740
Jun 18, 2026	175.78	177.00	173.51	176.44	176.44	0.81%	6,440,199
Jun 17, 2026	176.32	177.10	174.51	175.03	175.03	-0.60%	4,400,943
Jun 16, 2026	176.45	178.20	175.00	176.09	176.09	0.39%	8,941,189
Jun 15, 2026	173.01	177.21	172.11	175.41	175.41	2.88%	18,354,140
Jun 12, 2026	167.01	171.20	166.67	170.50	170.50	2.66%	7,288,989
Jun 11, 2026	167.90	167.90	165.01	166.09	166.09	-1.14%	10,176,340
Jun 10, 2026	166.62	169.80	166.25	168.01	168.01	0.25%	11,363,710
Jun 9, 2026	169.00	169.14	165.56	167.59	167.59	-0.60%	5,976,753
Jun 8, 2026	166.02	170.15	165.10	168.60	168.60	0.72%	8,999,902
Jun 5, 2026	168.00	170.13	166.60	167.40	167.40	-0.09%	8,047,086
Jun 4, 2026	161.54	168.15	161.54	167.55	167.55	2.25%	11,510,120
Jun 3, 2026	164.00	164.82	162.72	163.86	163.86	-0.59%	4,684,045
Jun 2, 2026	162.99	165.47	161.18	164.83	164.83	0.67%	9,458,223
Jun 1, 2026	164.51	166.08	163.24	163.74	163.74	-0.47%	7,915,622
May 29, 2026	170.00	170.00	163.40	164.51	164.51	-2.66%	26,119,460
May 27, 2026	167.21	169.65	167.21	169.00	169.00	0.82%	5,523,561
May 26, 2026	167.80	169.82	166.30	167.63	167.63	-0.62%	16,425,180
May 25, 2026	162.92	170.70	162.70	168.67	168.67	4.91%	36,426,460
May 22, 2026	153.00	162.70	151.41	160.77	160.77	3.12%	19,157,970
May 21, 2026	156.50	157.54	154.90	155.90	155.90	0.17%	11,448,730
May 20, 2026	155.84	156.00	151.71	155.64	155.64	-0.31%	11,539,250
May 19, 2026	160.32	161.30	155.18	156.12	156.12	-2.56%	17,108,040
May 18, 2026	160.65	161.00	157.64	160.22	160.22	-1.18%	13,238,990
May 15, 2026	162.67	163.40	161.06	162.13	162.13	-0.30%	7,062,872
May 14, 2026	164.25	165.90	159.40	162.61	162.61	-0.43%	7,848,939
May 13, 2026	160.00	164.81	159.10	163.31	163.31	1.85%	8,542,104
May 12, 2026	161.01	162.79	159.70	160.35	160.35	-1.33%	9,681,167