GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.400	16.500	16.300	16.300	16.290	860
2024-09-04	16.400	16.500	16.200	16.400	16.390	2,824
2024-09-03	16.600	16.600	16.500	16.600	16.589	330
2024-09-02	17.000	17.000	16.700	16.900	16.889	6,852
2024-08-30	16.800	17.100	16.600	17.100	17.089	77,452
2024-08-29	16.500	16.900	16.300	16.800	16.789	104,235
2024-08-28	16.800	16.800	16.600	16.700	16.689	2,406
2024-08-27	16.800	16.800	16.700	16.800	16.789	556
2024-08-23	16.500	16.500	16.300	16.500	16.490	1,345
2024-08-22	16.700	16.700	16.500	16.500	16.490	5,242
2024-08-21	16.800	16.900	16.800	16.900	16.889	4,870
2024-08-20	16.900	16.900	16.700	16.800	16.789	5,623
2024-08-19	16.900	16.900	16.800	16.900	16.889	3,663
2024-08-16	16.500	16.500	16.100	16.300	16.290	500
2024-08-15	16.000	16.300	16.000	16.200	16.190	4,031
2024-08-14	16.000	16.200	15.800	16.000	15.990	9,676
2024-08-13	16.300	16.300	16.100	16.200	16.190	2,377
2024-08-12	16.400	16.600	16.100	16.400	16.390	4,551
2024-08-09	16.100	16.300	15.900	16.100	16.090	3,222
2024-08-08	16.100	16.300	16.000	16.100	16.090	24,284
2024-08-07	16.000	16.600	15.900	16.600	16.589	26,520
2024-08-06	15.900	16.200	15.400	15.600	15.590	109,041
2024-08-05	15.900	15.900	14.800	15.500	15.490	76,227
2024-08-02	16.900	17.000	16.100	16.100	16.090	141,340
2024-08-01	17.200	17.200	16.700	16.700	16.689	165,465
2024-07-31	17.400	17.500	17.000	17.200	17.189	7,635
2024-07-30	17.000	18.300	16.000	17.400	17.389	3,123
2024-07-29	16.500	16.800	16.400	16.500	16.490	29,650
2024-07-26	16.400	16.700	16.400	16.500	16.490	54,185
2024-07-25	15.700	15.700	15.700	15.700	15.690	0
2024-07-24	15.700	15.700	15.700	15.700	15.690	0
2024-07-23	16.000	17.000	15.400	15.700	15.690	5,993
2024-07-22	16.200	16.200	16.200	16.200	16.190	28
2024-07-19	16.300	16.400	15.900	16.200	16.190	10,460
2024-07-18	16.500	16.900	16.300	16.700	16.689	12,469
2024-07-17	16.800	16.800	16.600	16.800	16.789	1,368
2024-07-16	16.800	16.800	16.600	16.700	16.689	2,125
2024-07-15	16.900	17.100	16.800	16.900	16.889	6,594
2024-07-12	16.300	16.500	16.100	16.500	16.490	606
2024-07-11	16.400	16.700	16.200	16.700	16.689	5,891
2024-07-10	16.100	16.500	16.100	16.400	16.390	5,785
2024-07-09	16.600	16.600	16.200	16.500	16.490	8,691
2024-07-08	16.600	17.200	15.700	16.900	16.889	8,592
2024-07-05	17.600	17.600	15.700	17.100	17.089	777
2024-07-04	15.900	18.000	15.600	18.000	17.989	1,530
2024-07-03	15.900	15.900	15.600	15.800	15.790	2,571
2024-07-02	16.500	16.500	15.900	16.000	15.990	105
2024-07-01	15.900	16.300	15.800	15.900	15.890	9,117
2024-06-28	16.400	16.400	15.700	15.700	15.690	3,483
2024-06-27	16.100	16.100	15.200	16.000	15.990	959
2024-06-26	15.200	15.900	15.100	15.900	15.890	13,756
2024-06-25	15.300	15.700	15.000	15.300	15.290	286,216
2024-06-24	15.300	15.400	15.000	15.300	15.290	173,958
2024-06-21	15.500	15.700	15.300	15.600	15.590	62,124
2024-06-20	15.800	15.800	15.800	15.800	15.790	1,426
2024-06-19	15.600	15.900	15.600	15.700	15.690	1,327
2024-06-18	16.000	16.000	15.800	15.800	15.790	11,830
2024-06-17	16.300	16.400	16.100	16.200	16.190	451
2024-06-14	16.100	16.200	16.000	16.000	15.990	1,285
2024-06-13	15.100	15.800	15.100	15.800	15.790	98,881

← NewerPage 10 of 22 · 1,269 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.