GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.720	7.720	7.600	7.600	7.593	4,717
2023-03-30	7.780	7.800	7.780	7.800	7.793	778
2023-03-29	7.640	7.760	7.640	7.760	7.753	663
2023-03-28	7.580	7.640	7.580	7.640	7.633	3,928
2023-03-27	7.520	7.560	7.500	7.560	7.553	1,826
2023-03-24	7.640	7.640	7.480	7.480	7.473	3,459
2023-03-23	7.700	7.720	7.640	7.640	7.633	16,493
2023-03-22	7.620	7.700	7.520	7.580	7.573	57,380
2023-03-21	7.800	7.800	7.800	7.800	7.793	492
2023-03-20	8.000	8.000	8.000	8.000	7.993	492
2023-03-17	8.100	8.160	7.940	8.000	7.990	36,195
2023-03-16	8.180	8.180	7.753	7.980	7.970	15,635
2023-03-15	8.100	8.220	8.040	8.040	8.030	3,753
2023-03-14	8.160	8.320	8.020	8.220	8.210	42,886
2023-03-13	8.100	8.340	8.100	8.180	8.170	10,540
2023-03-10	8.100	8.280	8.100	8.160	8.150	1,963
2023-03-09	8.100	8.100	7.960	7.960	7.951	1,614
2023-03-08	8.120	8.340	8.020	8.340	8.330	8,447
2023-03-07	8.020	8.020	7.900	7.940	7.931	19,554
2023-03-06	8.000	8.140	7.920	8.080	8.070	12,039
2023-03-03	7.580	7.580	7.580	7.580	7.571	0
2023-03-02	7.580	7.580	7.580	7.580	7.571	223
2023-03-01	7.660	7.660	7.660	7.660	7.651	239
2023-02-28	7.540	7.540	7.540	7.540	7.531	3,863
2023-02-27	7.560	7.640	7.500	7.620	7.611	1,259
2023-02-24	7.260	7.260	7.260	7.260	7.251	0
2023-02-23	7.120	7.260	7.120	7.260	7.251	4,575
2023-02-22	6.980	7.060	6.980	7.060	7.052	1,608
2023-02-21	7.020	7.020	7.020	7.020	7.012	322
2023-02-20	7.020	7.020	7.020	7.020	7.012	910
2023-02-17	7.060	7.080	7.060	7.080	7.072	4,318
2023-02-16	7.080	7.080	7.080	7.080	7.072	320
2023-02-15	6.960	7.000	6.960	7.000	6.992	4,424
2023-02-14	6.980	7.020	6.920	7.020	7.012	4,579
2023-02-13	7.020	7.040	6.940	6.960	6.952	765
2023-02-10	7.060	7.060	7.060	7.060	7.052	160
2023-02-09	7.020	7.080	7.020	7.080	7.072	1,328
2023-02-08	6.920	7.040	6.920	7.040	7.032	294
2023-02-07	6.960	6.960	6.960	6.960	6.952	0
2023-02-06	6.960	6.960	6.960	6.960	6.952	500
2023-02-03	6.840	6.920	6.840	6.920	6.912	1,622
2023-02-02	6.800	7.080	6.800	7.080	7.072	8,296
2023-02-01	7.120	7.120	7.080	7.080	7.072	184
2023-01-31	7.080	7.080	6.940	7.020	7.012	13,233
2023-01-30	7.120	7.120	7.100	7.100	7.092	5,316
2023-01-27	7.460	7.460	7.320	7.420	7.411	5,790
2023-01-26	7.680	7.880	7.560	7.600	7.591	20,100
2023-01-25	7.600	7.600	7.600	7.600	7.591	2,483
2023-01-24	7.620	7.620	7.600	7.600	7.591	1,770
2023-01-23	7.660	7.660	7.660	7.660	7.651	1,610
2023-01-20	7.480	7.480	7.400	7.400	7.391	2,104
2023-01-19	7.480	7.480	7.239	7.240	7.231	486
2023-01-18	7.340	7.340	7.300	7.300	7.291	929
2023-01-17	7.240	7.240	7.240	7.240	7.231	685
2023-01-16	7.200	7.200	7.200	7.200	7.191	0
2023-01-13	7.140	7.200	7.060	7.200	7.191	1,495
2023-01-12	7.260	7.280	7.080	7.280	7.271	1,615
2023-01-11	7.180	7.300	7.160	7.240	7.231	28,904
2023-01-10	7.220	7.300	7.160	7.300	7.291	4,454
2023-01-09	7.240	7.240	7.240	7.240	7.231	254

← NewerPage 16 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.