GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.360	6.360	6.360	6.360	6.352	4,300
2022-10-11	6.420	6.420	6.280	6.320	6.312	49,239
2022-10-10	6.500	6.520	6.500	6.520	6.512	3,368
2022-10-07	6.300	6.300	6.300	6.300	6.292	838
2022-10-06	9.720	9.740	6.500	6.520	6.512	86,978
2022-10-05	10.300	10.750	10.300	10.750	7.158	7,913
2022-10-04	9.740	9.740	9.740	9.740	6.486	0
2022-10-03	9.740	9.740	9.740	9.740	6.486	3,450
2022-09-30	9.920	9.920	9.920	9.920	6.605	450
2022-09-29	9.600	9.600	9.600	9.600	6.392	102
2022-09-28	9.640	9.640	9.600	9.600	6.392	8,527
2022-09-27	9.620	9.620	9.620	9.620	6.406	115
2022-09-26	9.680	9.680	9.360	9.680	6.446	5,354
2022-09-23	9.640	9.800	9.640	9.720	6.472	6,385
2022-09-22	9.780	9.960	9.780	9.900	6.592	13,791
2022-09-21	10.100	10.100	10.100	10.100	6.725	0
2022-09-20	10.100	10.100	10.100	10.100	6.725	0
2022-09-16	10.300	10.300	10.100	10.100	6.725	3,810
2022-09-15	10.350	10.350	10.350	10.350	6.892	2,533
2022-09-14	10.400	10.400	10.400	10.400	6.925	0
2022-09-13	10.400	10.450	10.400	10.400	6.925	15,123
2022-09-12	10.400	10.400	10.400	10.400	6.925	2,034
2022-09-09	10.400	10.400	10.400	10.400	6.925	65
2022-09-08	10.400	10.450	10.400	10.400	6.925	18,922
2022-09-07	10.450	10.450	10.400	10.400	6.925	5,000
2022-09-06	10.350	10.350	10.350	10.350	6.892	0
2022-09-05	10.300	10.350	10.300	10.350	6.892	1,053
2022-09-02	10.250	10.250	10.250	10.250	6.825	0
2022-09-01	10.200	10.300	10.200	10.250	6.825	2,805
2022-08-31	10.150	10.200	10.050	10.050	6.692	8,566
2022-08-30	10.550	10.550	10.200	10.200	6.792	1,249
2022-08-26	10.950	10.950	10.300	10.300	6.859	651
2022-08-25	10.250	10.250	10.250	10.250	6.825	1,683
2022-08-24	10.050	10.050	10.050	10.050	6.692	0
2022-08-23	10.050	10.050	10.050	10.050	6.692	16
2022-08-22	9.980	9.980	9.760	9.940	6.619	2,946
2022-08-19	10.250	10.250	10.250	10.250	6.825	10
2022-08-18	10.350	10.350	10.350	10.350	6.892	0
2022-08-17	10.400	10.450	10.350	10.350	6.892	792
2022-08-16	10.400	10.400	10.400	10.400	6.925	21
2022-08-15	10.050	10.050	10.050	10.050	6.692	0
2022-08-12	10.050	10.050	10.050	10.050	6.692	391
2022-08-11	10.000	10.800	9.920	9.960	6.632	4,632
2022-08-10	9.840	10.050	9.840	10.050	6.692	1,305
2022-08-09	10.050	10.150	10.050	10.150	6.759	2,268
2022-08-08	10.250	10.250	10.250	10.250	6.825	23
2022-08-05	10.200	10.200	10.200	10.200	6.792	2,222
2022-08-04	10.900	10.900	10.500	10.500	6.992	972
2022-08-03	10.550	10.700	10.550	10.700	7.125	4,973
2022-08-02	10.750	10.876	10.700	10.700	7.125	4,095
2022-08-01	11.250	11.400	11.050	11.400	7.591	17,377
2022-07-29	11.050	11.150	11.050	11.150	7.424	677
2022-07-28	10.850	10.950	10.800	10.950	7.291	3,948
2022-07-27	11.000	11.250	11.000	11.200	7.457	897
2022-07-26	10.900	10.900	10.900	10.900	7.258	17
2022-07-25	11.100	11.100	11.000	11.000	7.324	152
2022-07-22	10.750	10.750	10.750	10.750	7.158	2,329
2022-07-21	10.750	11.100	10.750	11.100	7.391	6,974
2022-07-20	10.600	10.600	10.550	10.550	7.025	3,904
2022-07-19	10.750	10.750	10.500	10.500	6.991	1,117

← NewerPage 18 of 22 · 1,270 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.