GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.020	7.020	7.020	7.020	7.012	1
2023-01-05	7.220	7.220	7.220	7.220	7.211	281
2023-01-04	6.980	6.980	6.940	6.940	6.932	786
2023-01-03	7.080	7.080	7.040	7.080	7.072	2,415
2022-12-30	7.020	7.060	7.020	7.040	7.032	2,241
2022-12-29	6.880	7.060	6.880	7.060	7.052	6,425
2022-12-28	6.780	7.000	6.780	7.000	6.992	750
2022-12-23	6.600	6.600	6.600	6.600	6.592	548
2022-12-22	6.880	6.900	6.720	6.720	6.712	598
2022-12-21	6.980	6.980	6.940	6.980	6.972	4,745
2022-12-20	7.080	7.080	7.020	7.040	7.032	1,561
2022-12-19	7.100	7.120	7.100	7.120	7.112	548
2022-12-16	7.060	7.120	7.020	7.120	7.112	5,011
2022-12-15	7.100	7.100	7.040	7.040	7.032	1,247
2022-12-14	6.840	6.840	6.840	6.840	6.832	0
2022-12-13	6.820	6.900	6.820	6.840	6.832	2,277
2022-12-12	6.760	6.780	6.740	6.740	6.732	953
2022-12-09	6.700	6.700	6.660	6.660	6.652	6,338
2022-12-08	6.760	6.800	6.760	6.800	6.792	1,500
2022-12-07	6.740	6.840	6.740	6.820	6.812	1,911
2022-12-06	6.780	6.800	6.760	6.760	6.752	4,464
2022-12-05	6.820	6.820	6.820	6.820	6.812	2,904
2022-12-02	6.860	6.940	6.860	6.940	6.932	2,255
2022-12-01	6.940	6.980	6.940	6.980	6.972	4,867
2022-11-30	6.920	6.980	6.860	6.880	6.872	47,752
2022-11-29	6.940	7.000	6.840	6.840	6.832	16,225
2022-11-28	6.860	6.860	6.800	6.800	6.792	7,635
2022-11-25	6.900	7.000	6.880	6.880	6.872	1,441
2022-11-24	6.820	6.860	6.820	6.860	6.852	6,111
2022-11-23	6.640	6.780	6.640	6.780	6.772	1,912
2022-11-22	6.720	6.720	6.680	6.720	6.712	6,545
2022-11-21	6.640	6.640	6.640	6.640	6.632	0
2022-11-18	6.720	6.740	6.640	6.640	6.632	3,346
2022-11-17	6.800	6.800	6.800	6.800	6.792	0
2022-11-16	6.800	6.800	6.800	6.800	6.792	0
2022-11-15	6.620	6.800	6.620	6.800	6.792	21,734
2022-11-14	6.520	6.520	6.520	6.520	6.512	0
2022-11-11	6.520	6.520	6.520	6.520	6.512	0
2022-11-10	6.520	6.520	6.520	6.520	6.512	1,525
2022-11-09	6.580	6.580	6.540	6.540	6.532	16,071
2022-11-08	6.780	6.780	6.740	6.760	6.752	3,125
2022-11-07	6.440	6.600	6.440	6.600	6.592	1,780
2022-11-04	6.580	6.580	6.580	6.580	6.572	0
2022-11-03	6.620	6.620	6.520	6.580	6.572	2,002
2022-11-02	6.700	6.700	6.620	6.660	6.652	3,454
2022-11-01	6.640	6.680	6.517	6.660	6.652	113,734
2022-10-31	6.480	6.680	6.480	6.680	6.672	1,749
2022-10-28	6.580	6.600	6.580	6.580	6.572	1,815
2022-10-27	6.320	6.440	6.320	6.440	6.432	6,415
2022-10-26	6.280	6.380	6.260	6.380	6.372	3,524
2022-10-25	6.320	6.320	6.260	6.260	6.253	1,747
2022-10-24	6.480	6.480	6.480	6.480	6.472	0
2022-10-21	6.480	6.480	6.480	6.480	6.472	0
2022-10-20	6.320	6.480	6.320	6.480	6.472	178
2022-10-19	6.320	6.320	6.200	6.200	6.193	600
2022-10-18	6.200	6.380	6.200	6.380	6.372	926
2022-10-17	6.220	6.220	6.200	6.200	6.193	1,998
2022-10-14	6.420	6.620	6.420	6.500	6.492	950
2022-10-13	6.340	6.340	5.800	6.120	6.113	40,442
2022-10-12	6.360	6.360	6.360	6.360	6.352	4,300

← NewerPage 17 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.