GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.400	10.400	10.300	10.300	10.291	1,540
2023-12-15	10.500	10.500	10.200	10.400	10.391	5,216
2023-12-14	10.000	10.400	10.000	10.300	10.291	34,649
2023-12-13	9.950	10.100	9.850	9.850	9.841	13
2023-12-12	9.800	9.950	9.800	9.850	9.841	984
2023-12-11	10.000	10.236	9.950	9.950	9.941	65,489
2023-12-08	9.850	10.100	9.850	10.100	10.091	1,440
2023-12-07	10.200	10.300	10.000	10.300	10.291	3,317
2023-12-06	9.900	10.100	9.900	10.000	9.991	5,013
2023-12-05	9.950	10.000	9.900	10.000	9.991	9,619
2023-12-04	10.000	10.200	9.950	10.000	9.991	12,841
2023-12-01	9.650	9.700	9.550	9.600	9.591	24,992
2023-11-30	9.200	9.600	9.200	9.450	9.442	45,443
2023-11-29	9.000	9.900	9.000	9.000	8.992	4,661
2023-11-28	9.050	9.050	9.050	9.050	9.042	272
2023-11-27	8.850	9.000	8.850	8.850	8.842	6,061
2023-11-24	9.000	9.000	8.900	8.900	8.892	10,177
2023-11-23	9.050	9.050	8.900	8.900	8.892	6,686
2023-11-22	9.050	9.200	8.900	8.950	8.942	1,471
2023-11-21	8.950	9.100	8.950	9.050	9.042	28,859
2023-11-20	8.850	9.000	8.850	8.950	8.942	3,534
2023-11-17	9.100	9.100	8.950	9.100	9.092	13,205
2023-11-16	9.050	9.150	9.000	9.150	9.142	20,277
2023-11-15	9.100	9.100	9.100	9.100	9.092	25
2023-11-14	8.950	9.050	8.950	9.000	8.992	27,833
2023-11-13	8.900	9.100	8.900	8.950	8.942	2,765
2023-11-10	8.900	8.950	8.900	8.950	8.942	1,772
2023-11-09	8.900	8.900	8.900	8.900	8.892	0
2023-11-08	8.900	8.950	8.800	8.900	8.892	10,819
2023-11-07	8.800	9.085	8.800	9.000	8.992	19,369
2023-11-06	8.750	8.850	8.750	8.850	8.842	9
2023-11-03	8.850	8.950	8.850	8.850	8.842	813
2023-11-02	8.750	8.850	8.750	8.850	8.842	1,208
2023-11-01	8.400	8.400	8.400	8.400	8.392	297
2023-10-31	8.400	8.750	8.400	8.750	8.742	12,497
2023-10-30	8.500	8.500	8.400	8.500	8.492	62
2023-10-27	8.450	8.450	8.450	8.450	8.442	352
2023-10-26	8.550	8.550	8.550	8.550	8.542	408
2023-10-25	8.700	8.700	8.700	8.700	8.692	442
2023-10-24	9.000	9.000	9.000	9.000	8.992	0
2023-10-23	9.000	9.000	8.450	9.000	8.992	61,943
2023-10-20	9.000	9.200	9.000	9.200	9.192	1
2023-10-19	9.200	9.250	9.200	9.200	9.192	1,511
2023-10-18	9.300	9.400	9.250	9.250	9.242	4,432
2023-10-17	9.300	9.350	9.250	9.350	9.342	5,510
2023-10-16	9.250	9.250	9.200	9.200	9.192	16,399
2023-10-13	9.100	9.150	9.050	9.050	9.042	4,304
2023-10-12	9.100	9.200	9.100	9.200	9.192	7,003
2023-10-11	8.850	8.900	8.800	8.900	8.892	23,945
2023-10-10	8.900	8.900	8.900	8.900	8.892	281
2023-10-09	8.650	8.800	8.650	8.800	8.792	567
2023-10-06	8.850	8.950	8.850	8.850	8.842	4,303
2023-10-05	8.750	8.950	8.750	8.950	8.942	9
2023-10-04	8.650	8.950	8.650	8.950	8.942	0
2023-10-03	8.950	8.950	8.900	8.950	8.942	5,806
2023-10-02	8.850	9.000	8.850	8.850	8.842	1,974
2023-09-29	8.950	8.950	8.900	8.950	8.942	2
2023-09-28	8.750	8.750	8.750	8.750	8.742	179
2023-09-27	8.650	8.650	8.650	8.650	8.642	144
2023-09-26	8.800	8.800	8.800	8.800	8.792	13

← NewerPage 13 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.