GAIL (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	153.00	154.94	151.41	154.69	-	-0.78%	3,586,371
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
May 11, 2026	165.60	165.60	162.21	162.51	162.51	-2.39%	3,743,808
May 8, 2026	167.40	168.09	165.90	166.49	166.49	-0.46%	3,887,936
May 7, 2026	165.90	167.85	165.90	167.26	167.26	0.95%	5,313,543
May 6, 2026	164.24	165.95	163.75	165.68	165.68	1.21%	4,397,644
May 5, 2026	164.80	165.80	162.50	163.70	163.70	-0.47%	14,543,440
May 4, 2026	165.30	167.49	164.14	164.48	164.48	0.77%	8,799,974
Apr 30, 2026	164.68	164.68	161.31	163.23	163.23	-1.47%	7,518,096
Apr 29, 2026	166.54	167.96	164.57	165.66	165.66	-0.01%	8,164,580
Apr 28, 2026	165.89	167.22	165.06	165.68	165.68	-0.04%	6,106,987
Apr 27, 2026	166.80	167.78	164.90	165.74	165.74	0.08%	18,132,380
Apr 24, 2026	165.96	166.30	163.35	165.61	165.61	0.39%	9,362,530
Apr 23, 2026	166.00	167.89	164.02	164.96	164.96	-0.70%	13,410,930
Apr 22, 2026	160.90	166.80	160.65	166.12	166.12	3.33%	14,769,250
Apr 21, 2026	157.70	162.50	157.70	160.77	160.77	1.95%	13,146,920
Apr 20, 2026	157.92	158.90	156.02	157.70	157.70	-0.08%	5,864,225
Apr 17, 2026	160.00	160.00	157.25	157.82	157.82	-0.69%	13,015,620
Apr 16, 2026	157.96	159.29	156.67	158.92	158.92	1.79%	9,582,628
Apr 15, 2026	157.00	157.10	155.16	156.12	156.12	1.57%	13,040,720
Apr 13, 2026	148.50	154.30	148.50	153.71	153.71	-0.24%	15,551,440
Apr 10, 2026	153.49	154.98	151.91	154.08	154.08	1.22%	14,099,400
Apr 9, 2026	153.30	154.70	151.24	152.22	152.22	-0.70%	10,066,110
Apr 8, 2026	152.71	156.50	151.28	153.30	153.30	5.45%	21,095,000
Apr 7, 2026	143.00	145.78	141.01	145.38	145.38	1.56%	15,413,070
Apr 6, 2026	141.73	143.63	140.17	143.14	143.14	0.99%	11,466,130
Apr 2, 2026	138.95	142.00	137.50	141.73	141.73	0.75%	15,268,060
Apr 1, 2026	141.40	142.73	139.41	140.67	140.67	2.15%	15,145,710
Mar 30, 2026	135.89	140.25	135.00	137.71	137.71	0.38%	21,810,840
Mar 27, 2026	139.00	139.72	136.56	137.19	137.19	-1.44%	18,663,640
Mar 25, 2026	139.80	140.85	138.30	139.20	139.20	1.11%	17,031,700
Mar 24, 2026	139.00	139.88	134.60	137.67	137.67	1.68%	22,824,130
Mar 23, 2026	141.23	142.10	134.36	135.40	135.40	-5.23%	16,552,060
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