GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	12.400	12.700	12.400	12.500	12.492	11,735
2024-03-13	12.500	12.500	12.000	12.100	12.092	9,821
2024-03-12	12.900	13.000	12.700	12.900	12.892	39,932
2024-03-11	13.100	13.300	13.000	13.200	13.192	35,033
2024-03-08	13.600	13.600	13.400	13.500	13.491	42,828
2024-03-07	13.600	13.600	13.500	13.600	13.591	4,559
2024-03-06	13.600	13.700	13.300	13.700	13.691	7,694
2024-03-05	13.700	14.000	13.700	13.900	13.891	9,573
2024-03-04	13.700	13.800	13.500	13.800	13.791	3,673
2024-03-01	13.100	13.300	13.000	13.100	13.092	39,003
2024-02-29	12.800	13.200	12.700	13.100	13.092	28,175
2024-02-28	12.900	12.900	12.800	12.800	12.792	2
2024-02-27	13.000	13.000	12.800	12.800	12.792	754
2024-02-26	13.100	13.100	13.000	13.100	13.092	2,855
2024-02-23	12.900	12.900	12.800	12.900	12.892	4,083
2024-02-22	13.000	13.100	12.900	13.100	13.092	17,967
2024-02-21	13.100	13.100	12.700	12.800	12.792	28,658
2024-02-20	13.200	13.200	13.100	13.200	13.192	14,817
2024-02-19	13.200	13.200	13.100	13.200	13.192	17,650
2024-02-16	13.100	13.200	12.900	12.900	12.892	18,299
2024-02-15	13.000	13.300	13.000	13.100	13.092	39,953
2024-02-14	12.300	12.800	12.300	12.600	12.592	43,214
2024-02-13	12.200	12.200	12.100	12.100	12.092	679
2024-02-12	12.200	12.400	12.200	12.200	12.192	194
2024-02-09	12.200	12.500	12.200	12.400	12.392	78,380
2024-02-08	12.900	12.900	12.600	12.700	12.692	128,415
2024-02-07	12.800	12.900	12.700	12.800	12.792	86,034
2024-02-06	12.900	13.100	12.800	12.900	12.892	34,007
2024-02-05	12.600	13.100	12.600	12.600	12.592	49,732
2024-02-02	12.700	12.900	12.500	12.600	12.589	8,457
2024-02-01	12.400	12.500	12.300	12.500	12.489	3,598
2024-01-31	12.300	12.400	12.200	12.200	12.189	9,814
2024-01-30	12.300	12.400	12.100	12.100	12.089	16,701
2024-01-29	11.900	12.500	11.800	12.300	12.289	15,129
2024-01-26	11.700	11.800	11.700	11.700	11.690	20,148
2024-01-25	11.700	11.900	11.700	11.800	11.789	40,573
2024-01-24	11.500	11.900	11.500	11.900	11.889	5,759
2024-01-23	11.400	11.600	11.100	11.100	11.090	2,035
2024-01-22	11.700	11.900	11.700	11.800	11.789	3,169
2024-01-19	11.900	12.100	11.900	12.000	11.989	33,904
2024-01-18	11.500	11.800	11.500	11.800	11.789	33,854
2024-01-17	11.800	11.900	11.600	11.700	11.690	64,013
2024-01-16	11.800	12.000	11.700	11.800	11.789	1,229
2024-01-15	11.800	11.900	11.700	11.800	11.789	1,745
2024-01-12	11.600	11.700	11.400	11.700	11.690	509
2024-01-11	11.300	11.300	11.300	11.300	11.290	1,723
2024-01-10	11.300	11.500	11.300	11.400	11.390	1,952
2024-01-09	11.600	11.600	11.600	11.600	11.590	191
2024-01-08	11.600	11.600	11.400	11.500	11.490	1,993
2024-01-05	11.700	11.900	11.500	11.900	11.889	2,813
2024-01-04	11.700	11.700	11.500	11.500	11.490	3,551
2024-01-03	11.500	11.700	11.500	11.500	11.490	3,544
2024-01-02	11.600	11.700	11.400	11.600	11.590	2,668
2023-12-29	11.100	11.600	11.100	11.500	11.490	5,448
2023-12-28	11.000	11.000	10.700	10.700	10.690	88
2023-12-27	10.800	10.900	10.600	10.700	10.690	3,731
2023-12-22	10.200	10.800	10.200	10.700	10.690	7,573
2023-12-21	10.100	10.100	9.900	9.900	9.891	1
2023-12-20	10.100	10.100	9.700	9.900	9.891	1,376
2023-12-19	10.200	10.400	10.200	10.200	10.191	62

← NewerPage 12 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.