GAIL (India) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.793 | 566 |
| 2023-06-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.793 | 9,489 |
| 2023-06-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.793 | 0 |
| 2023-06-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.793 | 0 |
| 2023-06-26 | 7.800 | 7.800 | 7.741 | 7.800 | 7.793 | 5,989 |
| 2023-06-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.893 | 0 |
| 2023-06-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.893 | 202 |
| 2023-06-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.993 | 600 |
| 2023-06-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.093 | 42,510 |
| 2023-06-19 | 7.950 | 8.100 | 7.950 | 8.100 | 8.093 | 489 |
| 2023-06-16 | 7.850 | 8.050 | 7.850 | 8.000 | 7.993 | 4,581 |
| 2023-06-15 | 7.950 | 8.200 | 7.950 | 8.200 | 8.193 | 2,723 |
| 2023-06-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.693 | 0 |
| 2023-06-13 | 7.700 | 7.700 | 7.700 | 7.700 | 7.693 | 3,374 |
| 2023-06-12 | 7.900 | 7.900 | 7.700 | 7.700 | 7.693 | 7,553 |
| 2023-06-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.893 | 0 |
| 2023-06-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.893 | 0 |
| 2023-06-07 | 7.950 | 8.000 | 7.850 | 7.900 | 7.893 | 19,107 |
| 2023-06-06 | 7.950 | 7.950 | 7.650 | 7.750 | 7.743 | 23,388 |
| 2023-06-05 | 7.900 | 7.950 | 7.700 | 7.800 | 7.793 | 26,025 |
| 2023-06-02 | 7.900 | 8.250 | 7.750 | 8.150 | 8.143 | 43,169 |
| 2023-06-01 | 7.750 | 7.800 | 7.750 | 7.800 | 7.793 | 4,290 |
| 2023-05-31 | 7.650 | 7.700 | 7.550 | 7.650 | 7.643 | 70,114 |
| 2023-05-30 | 7.650 | 7.750 | 7.650 | 7.700 | 7.693 | 14,634 |
| 2023-05-26 | 7.700 | 7.750 | 7.700 | 7.750 | 7.743 | 6,081 |
| 2023-05-25 | 8.100 | 8.100 | 7.750 | 7.750 | 7.743 | 28,881 |
| 2023-05-24 | 8.500 | 9.000 | 7.900 | 9.000 | 8.992 | 34,075 |
| 2023-05-23 | 7.950 | 8.100 | 7.900 | 8.100 | 8.093 | 16,196 |
| 2023-05-22 | 7.750 | 7.850 | 7.750 | 7.850 | 7.843 | 4,862 |
| 2023-05-19 | 7.550 | 7.650 | 7.550 | 7.650 | 7.643 | 320 |
| 2023-05-18 | 7.850 | 7.850 | 7.600 | 7.600 | 7.593 | 1,361 |
| 2023-05-17 | 7.950 | 8.150 | 7.950 | 8.150 | 8.143 | 8,661 |
| 2023-05-16 | 8.500 | 8.500 | 8.200 | 8.200 | 8.193 | 6,294 |
| 2023-05-15 | 8.400 | 8.400 | 8.100 | 8.200 | 8.193 | 2,132 |
| 2023-05-12 | 7.950 | 8.050 | 7.950 | 8.000 | 7.993 | 4,300 |
| 2023-05-11 | 8.650 | 8.650 | 7.950 | 8.150 | 8.143 | 8,094 |
| 2023-05-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.542 | 4,499 |
| 2023-05-09 | 7.850 | 7.850 | 7.800 | 7.800 | 7.793 | 2,000 |
| 2023-05-05 | 7.950 | 8.050 | 7.950 | 8.050 | 8.043 | 3,993 |
| 2023-05-04 | 7.900 | 7.950 | 7.900 | 7.950 | 7.943 | 3,367 |
| 2023-05-03 | 8.000 | 8.100 | 8.000 | 8.000 | 7.993 | 3,082 |
| 2023-05-02 | 8.000 | 8.000 | 7.950 | 8.000 | 7.993 | 16,133 |
| 2023-04-28 | 7.850 | 7.950 | 7.750 | 7.950 | 7.943 | 29,382 |
| 2023-04-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.993 | 368 |
| 2023-04-26 | 8.000 | 8.100 | 8.000 | 8.050 | 8.043 | 46,108 |
| 2023-04-25 | 7.950 | 8.050 | 7.950 | 8.000 | 7.993 | 13,088 |
| 2023-04-24 | 7.900 | 8.050 | 7.900 | 8.050 | 8.043 | 6,394 |
| 2023-04-21 | 7.950 | 8.000 | 7.900 | 8.000 | 7.993 | 2,988 |
| 2023-04-20 | 7.950 | 7.950 | 7.900 | 7.950 | 7.943 | 8,474 |
| 2023-04-19 | 7.950 | 7.950 | 7.900 | 7.950 | 7.943 | 17,833 |
| 2023-04-18 | 8.050 | 8.050 | 8.000 | 8.000 | 7.993 | 1,340 |
| 2023-04-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.993 | 1,051 |
| 2023-04-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.943 | 515 |
| 2023-04-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.843 | 90 |
| 2023-04-12 | 7.800 | 7.950 | 7.800 | 7.950 | 7.943 | 7,549 |
| 2023-04-11 | 7.700 | 7.800 | 7.700 | 7.800 | 7.793 | 41,217 |
| 2023-04-06 | 7.750 | 7.800 | 7.750 | 7.800 | 7.793 | 17,166 |
| 2023-04-05 | 7.800 | 7.800 | 7.750 | 7.750 | 7.743 | 958 |
| 2023-04-04 | 7.900 | 7.900 | 7.750 | 7.750 | 7.743 | 956 |
| 2023-04-03 | 7.750 | 7.750 | 7.700 | 7.750 | 7.743 | 1,120 |
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.