GAIL (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,095,009
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
Mar 6, 2026	155.90	157.80	153.65	155.71	155.71	-0.65%	14,633,430
Mar 5, 2026	155.49	157.86	154.41	156.73	156.73	1.37%	18,400,200
Mar 4, 2026	160.00	160.53	154.00	154.61	154.61	-6.34%	30,080,620
Mar 2, 2026	165.50	167.96	163.50	165.07	165.07	-2.63%	17,268,280
Feb 27, 2026	169.45	171.46	167.67	169.53	169.53	-0.25%	17,164,110
Feb 26, 2026	170.50	171.20	168.41	169.96	169.96	-0.02%	13,026,910
Feb 25, 2026	168.00	170.31	167.75	170.00	170.00	1.27%	10,027,460
Feb 24, 2026	165.60	168.59	165.60	167.86	167.86	0.44%	8,809,408
Feb 23, 2026	168.80	169.30	166.47	167.13	167.13	-0.80%	7,494,561
Feb 20, 2026	166.01	170.00	165.80	168.47	168.47	0.95%	14,668,130
Feb 19, 2026	167.31	169.36	165.85	166.88	166.88	-0.26%	17,067,650
Feb 18, 2026	166.50	169.29	165.59	167.31	167.31	0.94%	11,790,520
Feb 17, 2026	164.20	165.90	163.86	165.75	165.75	0.56%	8,756,094
Feb 16, 2026	161.68	165.10	161.30	164.82	164.82	1.94%	10,223,450
Feb 13, 2026	162.40	163.33	161.12	161.69	161.69	-1.24%	8,523,271