GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	13.600	13.750	13.300	13.300	8.856	1,609
2022-04-14	13.100	13.100	13.100	13.100	8.722	0
2022-04-13	13.100	13.100	13.100	13.100	8.722	0
2022-04-12	13.050	13.100	13.050	13.100	8.722	2,431
2022-04-11	13.100	13.100	13.100	13.100	8.722	0
2022-04-08	13.100	13.100	13.100	13.100	8.722	0
2022-04-07	13.100	13.100	13.100	13.100	8.722	0
2022-04-06	13.500	13.500	13.100	13.100	8.722	6,633
2022-04-05	13.100	13.100	13.100	13.100	8.722	0
2022-04-04	13.750	13.750	13.100	13.100	8.722	600
2022-04-01	12.600	13.100	12.600	13.050	8.689	1,080
2022-03-31	13.500	13.500	13.500	13.500	8.989	132
2022-03-30	12.100	12.500	12.100	12.300	8.190	5,057
2022-03-29	12.400	12.400	12.050	12.100	8.057	1,550
2022-03-28	12.250	12.400	12.250	12.400	8.256	495
2022-03-25	11.900	11.900	11.900	11.900	7.923	677
2022-03-24	11.550	11.550	11.550	11.550	7.690	0
2022-03-23	11.550	11.550	11.550	11.550	7.690	0
2022-03-22	11.550	11.550	11.550	11.550	7.690	100
2022-03-21	11.700	11.950	11.600	11.950	7.957	1,340
2022-03-18	12.050	12.200	12.000	12.000	7.988	32,628
2022-03-17	12.050	12.550	11.950	12.050	8.021	2,522
2022-03-16	11.750	11.800	11.750	11.800	7.855	400
2022-03-15	11.700	11.800	11.450	11.700	7.788	4,193
2022-03-14	11.950	11.950	11.800	11.800	7.855	2,129
2022-03-11	11.750	12.050	11.550	11.550	7.688	478
2022-03-10	11.650	11.650	11.450	11.500	7.655	302
2022-03-09	11.550	11.550	11.550	11.550	7.688	0
2022-03-08	11.550	11.550	11.550	11.550	7.688	0
2022-03-07	11.550	11.550	11.550	11.550	7.688	0
2022-03-04	12.300	12.300	11.550	11.550	7.688	5,367
2022-03-03	12.500	12.500	12.400	12.450	8.288	598
2022-03-02	11.850	12.200	11.850	12.200	8.121	1,018
2022-03-01	11.700	11.700	11.200	11.200	7.455	372
2022-02-28	11.650	11.750	11.300	11.500	7.655	9,108
2022-02-25	10.900	10.900	10.900	10.900	7.256	0
2022-02-24	10.900	10.900	10.900	10.900	7.256	0
2022-02-23	10.800	10.900	10.800	10.900	7.256	1,191
2022-02-22	11.150	11.150	11.150	11.150	7.422	0
2022-02-21	11.250	11.250	11.150	11.150	7.422	1,545
2022-02-18	11.350	11.350	11.350	11.350	7.555	0
2022-02-17	11.400	11.450	11.300	11.350	7.555	767
2022-02-16	11.400	11.400	11.250	11.400	7.589	3,554
2022-02-15	11.200	11.200	11.200	11.200	7.455	187
2022-02-14	11.150	11.300	10.850	11.300	7.522	628
2022-02-11	11.400	11.400	11.350	11.400	7.589	2,538
2022-02-10	11.300	11.600	11.300	11.450	7.622	5,378
2022-02-09	11.500	11.700	11.400	11.700	7.788	2,703
2022-02-08	11.600	11.600	11.600	11.600	7.722	1
2022-02-07	11.800	11.800	11.800	11.800	7.855	0
2022-02-04	11.950	11.950	11.650	11.800	7.855	4,592
2022-02-03	11.650	12.350	11.650	12.150	8.088	4,276
2022-02-02	11.800	11.800	11.700	11.700	7.788	1,196
2022-02-01	11.500	11.800	11.500	11.800	7.855	1,580
2022-01-31	11.500	11.600	11.500	11.600	7.722	224
2022-01-28	11.200	11.400	11.200	11.400	7.589	981
2022-01-27	11.450	11.450	11.450	11.450	7.622	64
2022-01-26	11.500	11.500	11.500	11.500	7.655	0
2022-01-25	11.600	11.600	11.500	11.500	7.655	1,070
2022-01-24	11.300	11.650	11.300	11.650	7.755	600

← NewerPage 20 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.