GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.450	10.550	10.450	10.550	7.025	11,903
2022-07-14	10.400	10.400	10.400	10.400	6.925	0
2022-07-13	10.350	10.400	10.300	10.400	6.925	19,053
2022-07-12	10.350	10.450	10.250	10.450	6.958	25,209
2022-07-11	10.500	10.500	10.200	10.200	6.792	136,005
2022-07-08	10.800	10.800	10.800	10.800	7.191	0
2022-07-07	11.000	11.000	10.800	10.800	7.191	35
2022-07-06	10.350	10.350	10.350	10.350	6.891	0
2022-07-05	10.350	10.350	10.350	10.350	6.891	0
2022-07-04	10.350	10.350	10.350	10.350	6.891	0
2022-07-01	10.350	10.350	10.350	10.350	6.891	0
2022-06-30	10.300	10.400	10.300	10.350	6.891	381
2022-06-29	10.500	10.500	10.500	10.500	6.991	100
2022-06-28	10.600	10.600	10.600	10.600	7.058	205
2022-06-27	10.200	10.200	10.200	10.200	6.792	41
2022-06-24	10.300	10.300	10.300	10.300	6.858	39
2022-06-23	10.100	10.100	10.100	10.100	6.725	0
2022-06-22	10.100	10.100	10.100	10.100	6.725	0
2022-06-21	10.100	10.100	10.100	10.100	6.725	0
2022-06-20	10.100	10.100	10.100	10.100	6.725	702
2022-06-17	10.600	10.950	10.600	10.950	7.291	8,213
2022-06-16	10.950	10.950	10.950	10.950	7.291	300
2022-06-15	11.670	11.670	11.400	11.400	7.591	7,975
2022-06-14	11.350	11.450	11.350	11.400	7.591	2,519
2022-06-13	11.450	11.450	11.450	11.450	7.624	0
2022-06-10	11.450	11.450	11.450	11.450	7.624	0
2022-06-09	11.450	11.450	11.450	11.450	7.624	0
2022-06-08	11.450	11.450	11.450	11.450	7.624	0
2022-06-07	11.450	11.450	11.450	11.450	7.624	0
2022-06-06	11.500	11.500	11.450	11.450	7.624	1,056
2022-06-01	11.400	11.450	11.350	11.400	7.591	1,112
2022-05-31	11.150	11.450	11.050	11.050	7.358	54,832
2022-05-30	11.400	11.450	10.900	10.900	7.258	1,102
2022-05-27	11.600	11.600	11.600	11.600	7.724	100
2022-05-26	11.850	11.850	11.850	11.850	7.890	100
2022-05-25	11.950	11.950	11.527	11.950	7.957	65,333
2022-05-24	12.300	12.300	12.300	12.300	8.190	0
2022-05-23	12.350	12.500	12.250	12.300	8.190	833
2022-05-20	11.900	12.150	11.894	11.950	7.957	4,408
2022-05-19	11.550	11.900	11.550	11.900	7.923	695
2022-05-18	11.750	11.750	11.750	11.750	7.824	1,339
2022-05-17	11.859	12.050	11.847	12.050	8.023	17,860
2022-05-16	11.700	12.050	11.550	12.050	8.023	511
2022-05-13	11.700	11.700	11.700	11.700	7.790	811
2022-05-12	11.750	11.750	11.700	11.750	7.824	426
2022-05-11	11.600	11.600	11.600	11.600	7.724	16,480
2022-05-10	12.150	12.150	12.150	12.150	8.090	100
2022-05-09	12.400	12.400	12.400	12.400	8.256	58
2022-05-06	12.750	13.000	12.600	13.000	8.656	500
2022-05-05	13.000	13.000	12.650	12.650	8.423	132
2022-05-04	12.550	12.800	12.500	12.800	8.523	12,467
2022-05-03	12.550	12.550	12.550	12.550	8.356	74
2022-04-29	12.450	12.450	12.450	12.450	8.290	1
2022-04-28	12.450	12.450	12.450	12.450	8.290	0
2022-04-27	12.450	12.450	12.450	12.450	8.290	0
2022-04-26	12.450	12.450	12.450	12.450	8.290	0
2022-04-25	12.450	12.450	12.450	12.450	8.290	97
2022-04-22	12.900	12.900	12.900	12.900	8.589	316
2022-04-21	13.100	13.100	13.100	13.100	8.722	0
2022-04-20	13.050	13.250	13.050	13.100	8.722	2,925

← NewerPage 19 of 22 · 1,262 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.