See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.44▼ 1.77%
← GAID.LSE stock page

GAIL (India) Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-258.8008.8508.8008.8008.7922
2023-09-228.8008.8008.6508.8008.792211
2023-09-218.7508.8008.7008.7008.6928,393
2023-09-208.7508.9508.7508.9508.9421,565
2023-09-198.8508.8508.7508.7508.74212,485
2023-09-188.8008.9008.7508.8508.8427,185
2023-09-158.8008.9008.8008.9008.892128,325
2023-09-148.9509.0508.9008.9508.94299,251
2023-09-138.9509.1508.9508.9508.9421,768
2023-09-128.9508.9508.8008.8008.79215,143
2023-09-119.1509.4229.1509.2009.19217,207
2023-09-089.2009.3009.1009.2509.2427,699
2023-09-079.1009.1009.0509.0509.0425,281
2023-09-068.9509.0008.9008.9508.94212,665
2023-09-058.8008.9008.8008.8508.84214,000
2023-09-048.6008.6008.6008.6008.59242
2023-09-018.4008.4008.4008.4008.3920
2023-08-318.5008.6008.4008.4008.3925,960
2023-08-308.5508.6508.4508.4508.4422,184
2023-08-298.4508.4508.4508.4508.4423
2023-08-258.6008.6008.6008.6008.5920
2023-08-248.7508.7508.6008.6008.59234,225
2023-08-238.5008.6008.3508.4508.4424,793
2023-08-228.5008.5008.4008.4508.442420
2023-08-218.2008.2008.2008.2008.1930
2023-08-188.2008.2008.2008.2008.1930
2023-08-178.1508.2008.1508.2008.1932,187
2023-08-168.2008.2008.2008.2008.1930
2023-08-158.0508.2008.0508.2008.193500
2023-08-148.1508.2508.1508.2508.243282
2023-08-118.3508.4508.3508.4008.392207
2023-08-108.5008.5008.5008.5008.492441
2023-08-098.4008.5508.4008.5508.542780
2023-08-088.4508.5178.4508.5008.4924,909
2023-08-078.4008.4008.4008.4008.392266
2023-08-048.4508.4508.4508.4508.442115
2023-08-038.5008.5008.4668.5008.49212,186
2023-08-028.6008.6008.5008.5008.4921,712
2023-08-018.8008.8008.8008.8008.792200
2023-07-318.6008.6008.6008.6008.5921,563
2023-07-288.6508.6508.6008.6008.5923,572
2023-07-278.5508.6508.5008.5508.5423,233
2023-07-268.6008.7008.6008.6008.592846
2023-07-258.6508.6508.6508.6508.642210
2023-07-248.3008.3508.3008.3508.343884
2023-07-218.1508.1508.1508.1508.143173
2023-07-208.0508.1008.0508.1008.0931
2023-07-198.0508.1008.0008.1008.093589
2023-07-188.0508.1508.0508.1508.1431,126
2023-07-178.0008.1008.0008.1008.0932,567
2023-07-148.1508.1508.1508.1508.143439
2023-07-137.9507.9507.9507.9507.94352
2023-07-128.0008.1508.0008.1508.1433,109
2023-07-117.9007.9507.9007.9507.9431,021
2023-07-108.0008.0008.0008.0007.9930
2023-07-077.9008.1007.9008.0007.9936,854
2023-07-068.0008.1008.0008.0508.043186
2023-07-057.9508.0507.8507.9507.9438,461
2023-07-047.8507.8507.8007.8007.793996
2023-07-037.8007.8007.7507.7507.7431,008
← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-010.0002 GBX
2026-02-040.0027 GBX
2025-08-060.0005 GBX
2025-02-060.0038 GBX
2024-02-050.0033 GBX
2023-03-200.0024 GBX
2022-08-010.0006 GBX
2022-03-210.0031 GBX
2021-12-290.0027 GBX
2021-03-190.0017 GBX
2021-01-260.0016 GBX
2020-02-140.0052 GBX
2019-08-090.0006 GBX
2019-02-110.0051 GBX

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