GAIL (India) Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.920	10.122	9.920	10.050	10.050	7,592
2026-10-22	10.300	10.300	10.150	10.150	10.150	1,084
2026-10-21	10.300	10.350	10.150	10.350	10.350	26,843
2026-10-20	10.400	10.400	10.250	10.350	10.350	2,338
2026-10-19	10.350	10.350	10.250	10.250	10.250	608
2026-10-16	10.500	10.500	10.250	10.400	10.400	2,909
2026-10-15	10.450	10.550	9.900	10.500	10.500	868
2026-10-14	10.400	10.400	10.100	10.350	10.350	810
2026-10-13	10.400	10.600	10.400	10.450	10.450	3,560
2026-10-12	10.350	10.350	10.200	10.200	10.200	433
2026-10-09	10.100	10.500	10.100	10.500	10.500	4,986
2026-10-08	10.150	10.200	10.000	10.000	10.000	308
2026-10-07	10.250	10.400	10.200	10.200	10.200	5,940
2026-10-06	10.350	10.450	10.350	10.400	10.400	3,533
2026-10-05	10.250	10.300	10.000	10.300	10.300	151
2026-10-02	10.450	10.550	10.300	10.450	10.450	3,906
2026-10-01	10.550	10.750	10.250	10.300	10.300	12,400
2026-09-30	10.650	10.850	10.400	10.400	10.400	5,150
2026-09-29	10.350	10.700	10.350	10.700	10.700	10,261
2026-09-28	11.650	11.650	10.600	10.600	10.600	5,502
2026-09-25	11.250	11.350	10.500	11.350	11.350	21,761
2026-09-24	11.000	11.000	10.672	11.000	11.000	21,943
2026-09-23	10.800	11.250	10.760	11.000	11.000	22,455
2026-09-22	11.250	11.250	10.250	10.650	10.650	21,558
2026-09-21	11.000	11.000	10.650	10.650	10.650	90,985
2026-09-18	11.000	11.000	11.000	11.000	11.000	601
2026-09-17	10.000	10.900	10.000	10.900	10.900	5,168
2026-09-16	10.600	11.400	10.500	10.500	10.500	42,834
2026-09-15	10.500	10.500	10.500	10.500	10.500	6
2026-09-14	10.900	11.700	10.900	10.900	10.900	4,013
2026-09-11	10.950	10.950	10.950	10.950	10.950	106
2026-09-10	11.500	11.500	11.500	11.500	11.500	47
2026-09-09	11.000	11.500	11.000	11.500	11.500	1,705
2026-09-08	11.700	11.700	11.700	11.700	11.700	0
2026-09-07	11.700	11.700	11.700	11.700	11.700	436
2026-09-04	10.750	10.750	10.750	10.750	10.750	22
2026-09-03	11.400	11.400	11.000	11.400	11.400	2,388
2026-09-02	11.150	11.750	10.600	11.500	11.500	332
2026-09-01	11.000	11.000	10.600	11.000	11.000	315
2026-08-28	9.720	11.750	9.720	10.900	10.900	93,342
2026-08-27	10.650	10.900	10.650	10.650	10.650	9
2026-08-26	11.050	11.150	10.600	10.900	10.900	24,061
2026-08-25	10.800	11.000	10.400	10.800	10.800	31,303
2026-08-24	11.000	11.000	10.700	10.700	10.700	1,278
2026-08-21	10.650	10.850	10.550	10.650	10.650	1,975
2026-08-20	10.800	10.950	10.600	10.700	10.700	78
2026-08-19	10.850	11.700	10.700	11.000	11.000	1,886
2026-08-18	10.500	11.600	10.500	10.750	10.750	13,872
2026-08-17	10.400	11.750	10.400	11.150	11.150	1,375
2026-08-14	10.900	11.800	10.350	10.350	10.350	101
2026-08-13	10.550	10.950	10.550	10.650	10.650	12,543
2026-08-12	10.450	11.000	10.450	10.900	10.900	22,459
2026-08-11	10.400	11.300	10.250	10.800	10.800	23
2026-08-10	10.650	11.350	9.720	11.350	11.350	1,732
2026-08-07	10.300	10.750	9.600	10.700	10.700	51,161
2026-08-06	11.050	11.350	10.200	11.000	11.000	33
2026-08-05	11.100	11.100	10.800	10.800	10.800	12,733
2026-08-04	10.900	10.900	10.850	10.850	10.850	6,108
2026-08-03	12.400	12.400	10.200	10.800	10.800	1,769
2026-07-31	10.750	11.500	10.750	11.300	11.300	4,668

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0002 GBX
2026-02-04	0.0027 GBX
2025-08-06	0.0005 GBX
2025-02-06	0.0038 GBX
2024-02-05	0.0033 GBX
2023-03-20	0.0024 GBX
2022-08-01	0.0006 GBX
2022-03-21	0.0031 GBX
2021-12-29	0.0027 GBX
2021-03-19	0.0017 GBX
2021-01-26	0.0016 GBX
2020-02-14	0.0052 GBX
2019-08-09	0.0006 GBX
2019-02-11	0.0051 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.