GAIL (India) Limited (NSE:GAIL)
India · Delayed Price · Currency is INR 173.76
+0.76 (0.44%)
Sep 3, 2026, 3:15 PM IST
GAIL (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 172.26 | 173.24 | 171.61 | 172.00 | 171.50 | -0.29% | 6,509,887 |
| Aug 20, 2026 | 172.50 | 173.59 | 172.06 | 172.50 | 172.00 | - | 3,895,715 |
| Aug 19, 2026 | 172.60 | 174.02 | 170.70 | 172.50 | 172.00 | -0.58% | 8,840,419 |
| Aug 18, 2026 | 172.20 | 173.55 | 171.62 | 173.50 | 173.00 | 0.81% | 6,079,875 |
| Aug 17, 2026 | 173.71 | 173.79 | 171.85 | 172.10 | 171.60 | -1.60% | 4,132,699 |
| Aug 14, 2026 | 175.40 | 175.40 | 173.45 | 174.90 | 174.39 | -0.57% | 4,645,490 |
| Aug 13, 2026 | 176.00 | 176.30 | 174.48 | 175.90 | 175.39 | -1.15% | 8,723,437 |
| Aug 12, 2026 | 175.34 | 177.95 | 173.30 | 177.95 | 177.43 | 1.49% | 8,976,408 |
| Aug 11, 2026 | 172.00 | 175.34 | 171.11 | 175.34 | 174.83 | 1.65% | 15,482,707 |
| Aug 10, 2026 | 173.49 | 173.49 | 170.02 | 172.50 | 172.00 | -0.65% | 9,148,494 |
| Aug 7, 2026 | 175.81 | 176.28 | 171.89 | 173.63 | 173.13 | -1.57% | 7,005,144 |
| Aug 6, 2026 | 176.22 | 177.70 | 174.83 | 176.40 | 175.89 | -0.32% | 14,800,641 |
| Aug 5, 2026 | 176.00 | 177.25 | 173.25 | 176.96 | 176.45 | 1.12% | 13,429,251 |
| Aug 4, 2026 | 174.25 | 177.22 | 173.16 | 175.00 | 174.49 | 0.40% | 18,131,149 |
| Aug 3, 2026 | 182.10 | 182.38 | 172.15 | 174.30 | 173.80 | -3.94% | 37,607,447 |
| Jul 31, 2026 | 174.45 | 182.21 | 173.50 | 181.44 | 180.91 | 4.49% | 38,893,443 |
| Jul 30, 2026 | 175.12 | 175.85 | 173.00 | 173.64 | 173.14 | -0.85% | 5,628,241 |
| Jul 29, 2026 | 175.50 | 176.00 | 173.50 | 175.12 | 174.61 | -0.02% | 8,274,629 |
| Jul 28, 2026 | 173.87 | 176.99 | 172.63 | 175.15 | 174.64 | 0.53% | 17,050,693 |
| Jul 27, 2026 | 170.11 | 174.89 | 170.11 | 174.23 | 173.73 | 2.48% | 10,641,180 |
| Jul 24, 2026 | 171.14 | 171.18 | 167.27 | 170.02 | 169.53 | -1.15% | 5,814,293 |
| Jul 23, 2026 | 172.75 | 173.12 | 170.94 | 171.99 | 171.49 | -0.59% | 4,749,811 |
| Jul 22, 2026 | 174.80 | 174.88 | 172.10 | 173.01 | 172.51 | -0.56% | 9,198,076 |
| Jul 21, 2026 | 172.72 | 176.20 | 172.52 | 173.99 | 173.49 | 0.57% | 4,648,262 |
| Jul 20, 2026 | 171.19 | 173.56 | 169.70 | 173.01 | 172.51 | 1.06% | 4,986,847 |
| Jul 17, 2026 | 171.65 | 171.97 | 169.47 | 171.20 | 170.70 | -0.30% | 9,642,263 |
| Jul 16, 2026 | 172.90 | 175.73 | 171.00 | 171.71 | 171.21 | -0.83% | 9,023,749 |
| Jul 15, 2026 | 170.81 | 174.95 | 170.50 | 173.15 | 172.65 | 0.96% | 5,667,626 |
| Jul 14, 2026 | 172.30 | 172.90 | 170.95 | 171.51 | 171.01 | -0.93% | 5,005,945 |
| Jul 13, 2026 | 172.84 | 173.40 | 170.53 | 173.12 | 172.62 | -0.35% | 3,261,762 |
| Jul 10, 2026 | 171.00 | 174.47 | 171.00 | 173.73 | 173.23 | 2.07% | 3,236,963 |
| Jul 9, 2026 | 169.00 | 172.29 | 168.54 | 170.20 | 169.71 | 0.57% | 10,798,380 |
| Jul 8, 2026 | 173.05 | 174.77 | 167.96 | 169.24 | 168.75 | -2.74% | 11,211,397 |
| Jul 7, 2026 | 175.05 | 175.56 | 173.52 | 174.01 | 173.51 | -0.58% | 6,166,046 |
| Jul 6, 2026 | 174.02 | 176.43 | 173.99 | 175.03 | 174.52 | 0.51% | 2,759,355 |
| Jul 3, 2026 | 174.32 | 175.89 | 173.70 | 174.15 | 173.65 | -0.08% | 4,618,256 |
| Jul 2, 2026 | 174.50 | 175.00 | 172.91 | 174.29 | 173.79 | -0.12% | 3,376,923 |
| Jul 1, 2026 | 172.80 | 175.00 | 172.40 | 174.50 | 173.99 | 0.60% | 4,990,189 |
| Jun 30, 2026 | 172.95 | 175.61 | 172.21 | 173.46 | 172.96 | 0.72% | 10,139,334 |
| Jun 29, 2026 | 172.85 | 173.88 | 170.01 | 172.22 | 171.72 | -0.36% | 5,931,749 |
| Jun 25, 2026 | 175.10 | 176.49 | 172.29 | 172.85 | 172.35 | -1.19% | 9,847,241 |