GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	10.600	11.900	10.600	11.900	11.900	3,341
2026-07-29	10.300	11.070	10.300	10.550	10.550	377,712
2026-07-28	10.600	11.080	9.980	10.550	10.550	1,927
2026-07-27	10.750	10.984	10.700	10.700	10.700	11,318
2026-07-24	10.800	10.800	10.350	10.800	10.800	2,595
2026-07-23	10.600	10.750	10.600	10.600	10.600	99
2026-07-22	10.650	11.000	10.650	10.850	10.850	6,555
2026-07-21	10.700	11.050	10.700	11.000	11.000	7,840
2026-07-20	10.500	11.800	10.500	10.650	10.650	7,692
2026-07-17	10.450	11.100	10.400	10.650	10.650	555,316
2026-07-16	11.600	11.600	10.888	11.500	11.500	443,723
2026-07-15	11.500	11.500	10.912	11.500	11.500	148,000
2026-07-14	10.500	11.500	10.500	11.500	11.500	110,086
2026-07-13	12.500	12.500	10.890	12.500	12.500	91,014
2026-07-10	11.500	12.500	10.650	11.500	11.500	19,035
2026-07-09	11.400	11.400	11.400	11.400	11.400	340
2026-07-08	11.350	11.350	11.300	11.300	11.300	288
2026-07-07	11.750	12.100	10.850	10.850	10.850	1,868
2026-07-06	11.000	11.850	10.750	11.000	11.000	1,666
2026-07-03	10.800	10.800	10.800	10.800	10.800	0
2026-07-02	10.800	10.800	10.800	10.800	10.800	0
2026-07-01	8.500	12.500	8.500	10.800	10.800	35
2026-06-30	11.700	11.700	11.700	11.700	11.700	0
2026-06-29	11.700	11.700	11.700	11.700	11.700	2,917
2026-06-26	11.800	11.800	11.800	11.800	11.800	68
2026-06-25	11.150	11.300	11.150	11.150	11.150	58
2026-06-24	11.550	11.650	11.550	11.550	11.550	539
2026-06-23	11.900	11.900	11.900	11.900	11.900	3,181
2026-06-22	11.700	11.750	11.191	11.700	11.700	2,514
2026-06-19	12.550	12.550	11.450	11.450	11.450	0
2026-06-18	11.150	11.450	10.200	11.450	11.450	336
2026-06-17	12.500	12.500	11.400	11.400	11.400	13,568
2026-06-16	12.000	12.000	11.400	11.400	11.400	694
2026-06-15	13.500	14.000	11.450	12.500	12.500	1,333
2026-06-12	13.500	13.500	11.150	11.150	11.150	2,374
2026-06-11	10.900	10.900	10.900	10.900	10.900	0
2026-06-10	10.900	10.900	10.900	10.900	10.900	2,039
2026-06-09	10.700	12.100	10.700	10.900	10.900	1,096
2026-06-08	10.450	12.000	10.450	10.450	10.450	83
2026-06-05	13.500	13.500	13.500	13.500	13.500	406
2026-06-04	10.700	10.700	10.700	10.700	10.700	0
2026-06-03	10.700	10.700	10.700	10.700	10.700	4
2026-06-02	10.400	10.400	10.128	10.400	10.400	19,654
2026-06-01	10.600	10.600	10.400	10.400	10.400	11
2026-05-29	11.200	13.000	10.500	10.850	10.850	5,081
2026-05-28	11.000	11.000	11.000	11.000	11.000	0
2026-05-27	10.200	11.000	10.000	11.000	11.000	1,599
2026-05-26	11.000	11.000	10.630	11.000	11.000	54
2026-05-22	10.100	10.100	10.100	10.100	10.100	0
2026-05-21	9.940	10.200	9.940	10.100	10.100	40
2026-05-20	9.720	10.000	9.700	9.700	9.700	1,521
2026-05-19	10.200	10.250	9.700	10.100	10.100	51,096
2026-05-18	10.150	10.250	10.000	10.250	10.250	1,437
2026-05-15	10.200	10.250	10.100	10.200	10.200	50,588
2026-05-14	10.250	10.250	10.250	10.250	10.250	1,546
2026-05-13	10.500	10.510	10.400	10.500	10.500	478
2026-05-12	10.250	10.600	10.050	10.250	10.250	758
2026-05-11	10.200	10.900	10.000	10.000	10.000	46,358
2026-05-08	10.300	11.100	10.200	11.100	11.100	46,465
2026-05-07	10.700	11.200	10.700	11.200	11.200	40,545

← NewerPage 2 of 3 · 127 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.