GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	15.200	15.400	15.100	15.300	15.290	10,075
2024-06-11	14.800	15.100	14.800	15.100	15.090	16,798
2024-06-10	14.900	15.200	14.500	14.700	14.691	43,446
2024-06-07	14.700	15.400	14.600	14.600	14.591	196,446
2024-06-06	14.400	15.000	14.400	14.600	14.591	36,946
2024-06-05	13.700	14.200	13.400	14.000	13.991	55,201
2024-06-04	15.900	15.900	13.600	13.800	13.791	14,368
2024-06-03	15.600	17.400	15.600	16.300	16.290	8,734
2024-05-31	14.400	14.600	14.300	14.600	14.591	18,471
2024-05-30	14.200	14.300	14.000	14.200	14.191	5,419
2024-05-29	14.200	14.400	14.200	14.400	14.391	6,526
2024-05-28	14.300	14.300	14.100	14.200	14.191	4,822
2024-05-24	14.800	14.800	14.500	14.600	14.591	3,197
2024-05-23	14.400	14.400	14.300	14.300	14.291	2,006
2024-05-22	14.300	14.400	14.300	14.400	14.391	7,394
2024-05-21	14.600	14.800	14.500	14.600	14.591	3,063
2024-05-20	15.000	15.000	14.700	14.700	14.691	7,569
2024-05-17	13.900	14.700	13.900	14.700	14.691	5,473
2024-05-16	14.200	14.200	13.300	14.000	13.991	3,633
2024-05-15	14.200	14.200	14.200	14.200	14.191	10
2024-05-14	13.900	14.300	13.900	14.200	14.191	6,727
2024-05-13	13.600	13.700	13.500	13.700	13.691	14,630
2024-05-10	13.600	13.700	13.500	13.500	13.491	3,545
2024-05-09	14.000	14.000	13.700	13.700	13.691	2,986
2024-05-08	14.100	14.300	14.100	14.100	14.091	105,475
2024-05-07	14.300	14.300	13.600	13.800	13.791	4,283
2024-05-03	14.500	14.600	14.400	14.600	14.591	11,991
2024-05-02	14.600	14.700	14.500	14.700	14.691	1,880
2024-05-01	14.900	15.000	14.800	14.800	14.791	972
2024-04-30	15.000	15.000	14.900	14.900	14.891	5,353
2024-04-29	15.000	15.000	14.800	14.800	14.791	5,234
2024-04-26	14.800	15.000	14.700	14.900	14.891	20,940
2024-04-25	14.800	15.000	14.600	14.800	14.791	37,047
2024-04-24	14.600	15.000	14.600	14.800	14.791	35,933
2024-04-23	14.300	14.300	14.200	14.200	14.191	4,490
2024-04-22	14.600	14.600	14.300	14.300	14.291	2,697
2024-04-19	14.400	14.500	14.300	14.400	14.391	2,646
2024-04-18	14.800	14.800	14.400	14.700	14.691	4,371
2024-04-17	14.700	14.800	14.600	14.700	14.691	1,345
2024-04-16	14.700	14.800	14.500	14.500	14.491	6,485
2024-04-15	14.500	14.700	14.500	14.600	14.591	54,995
2024-04-12	14.200	14.300	14.200	14.300	14.291	1,706
2024-04-11	14.300	14.300	14.200	14.300	14.291	1,393
2024-04-10	14.700	14.700	14.200	14.300	14.291	6,473
2024-04-09	14.500	14.700	14.400	14.400	14.391	53,827
2024-04-08	14.000	14.400	14.000	14.300	14.291	4,406
2024-04-05	13.500	13.600	13.400	13.500	13.491	83,953
2024-04-04	13.300	13.300	13.100	13.300	13.292	28,121
2024-04-03	13.400	13.600	13.400	13.600	13.591	53,048
2024-04-02	12.900	13.000	12.800	12.800	12.792	35,873
2024-03-28	12.800	13.000	12.800	12.900	12.892	201
2024-03-27	12.900	13.000	12.800	12.800	12.792	517
2024-03-26	12.700	12.900	12.700	12.700	12.692	3,062
2024-03-25	12.300	12.400	12.200	12.400	12.392	1,022
2024-03-22	12.400	12.400	12.200	12.400	12.392	6,198
2024-03-21	12.500	12.500	12.400	12.400	12.392	763
2024-03-20	12.300	12.300	12.200	12.300	12.292	14,284
2024-03-19	12.400	12.500	12.200	12.200	12.192	7,597
2024-03-18	12.500	12.600	12.500	12.600	12.592	3,096
2024-03-15	12.200	12.400	12.100	12.200	12.192	6,541

← NewerPage 11 of 22 · 1,262 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.