GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.300	11.650	11.300	11.650	7.755	600
2022-01-21	11.650	11.650	11.650	11.650	7.755	134
2022-01-20	12.000	12.200	12.000	12.000	7.988	7,958
2022-01-19	11.950	12.100	11.950	12.000	7.988	589
2022-01-18	11.800	11.800	11.650	11.650	7.755	375
2022-01-17	11.800	11.850	11.600	11.600	7.722	753
2022-01-14	11.950	11.950	11.950	11.950	7.955	0
2022-01-13	11.950	11.950	11.950	11.950	7.955	192
2022-01-12	11.550	11.850	11.550	11.850	7.888	571
2022-01-11	11.600	11.850	11.600	11.850	7.888	3,478
2022-01-10	11.400	11.600	11.400	11.600	7.722	217
2022-01-07	11.250	11.250	11.250	11.250	7.489	237
2022-01-06	11.450	11.450	11.450	11.450	7.622	0
2022-01-05	11.150	11.750	11.100	11.450	7.622	2,736
2022-01-04	10.650	11.350	10.600	11.200	7.455	29,282
2021-12-31	10.950	10.950	10.950	10.950	7.289	4
2021-12-30	10.850	11.050	10.700	10.700	7.123	9,527
2021-12-29	10.450	11.200	10.450	10.600	7.056	4,590
2021-12-24	10.300	10.300	10.300	10.300	6.855	198
2021-12-23	10.350	10.500	10.350	10.450	6.954	1,583
2021-12-22	10.100	10.150	10.100	10.150	6.755	1,445
2021-12-21	10.400	10.550	10.300	10.300	6.855	450
2021-12-20	10.500	10.500	9.540	9.700	6.455	50,198
2021-12-17	10.600	10.600	10.400	10.400	6.921	3,506
2021-12-16	10.650	10.650	10.400	10.400	6.921	518
2021-12-15	10.500	10.750	10.400	10.400	6.921	5,712
2021-12-14	10.750	10.763	10.750	10.750	7.154	651
2021-12-13	10.750	10.750	10.650	10.750	7.154	14,879
2021-12-10	10.750	10.750	10.750	10.750	7.154	0
2021-12-09	10.750	10.750	10.750	10.750	7.154	10,355
2021-12-08	10.850	10.850	10.750	10.850	7.221	1,359
2021-12-07	10.750	10.750	10.650	10.700	7.121	2,111
2021-12-06	10.450	10.500	10.400	10.500	6.988	12,960
2021-12-03	10.550	10.550	10.550	10.550	7.021	0
2021-12-02	10.550	10.550	10.550	10.550	7.021	15
2021-12-01	10.300	10.650	10.300	10.550	7.021	8,734
2021-11-30	10.400	10.800	10.150	10.800	7.187	51,399
2021-11-29	10.300	10.400	10.100	10.300	6.855	8,820
2021-11-26	10.800	10.800	10.600	10.600	7.054	1,876
2021-11-25	11.150	11.150	11.150	11.150	7.420	0
2021-11-24	11.550	11.550	11.050	11.150	7.420	37,299
2021-11-23	11.500	11.500	11.400	11.500	7.653	678
2021-11-22	11.400	11.600	11.250	11.300	7.520	16,767
2021-11-19	11.800	11.800	11.550	11.750	7.820	12,563
2021-11-18	11.650	11.900	11.600	11.750	7.820	21,812
2021-11-17	11.900	12.800	11.900	11.950	7.953	5,818
2021-11-16	11.850	12.100	11.800	11.950	7.953	3,316
2021-11-15	12.550	12.550	11.750	11.800	7.853	12,952
2021-11-12	12.300	12.300	12.300	12.300	8.186	0
2021-11-11	12.300	12.350	12.300	12.300	8.186	3,282
2021-11-10	12.900	12.900	12.300	12.450	8.285	1,953
2021-11-09	12.600	12.600	12.340	12.500	8.319	14,344
2021-11-08	12.650	12.650	12.600	12.600	8.385	1,000
2021-11-05	12.400	12.500	12.400	12.500	8.319	12,483
2021-11-04	12.700	12.700	12.400	12.550	8.352	36,921
2021-11-03	12.400	12.450	12.350	12.450	8.285	10,352
2021-11-02	12.350	12.450	12.350	12.450	8.285	2,365
2021-11-01	12.250	12.250	12.250	12.250	8.152	9,355
2021-10-29	12.200	12.350	11.800	12.200	8.119	11,045
2021-10-28	11.650	12.550	11.650	12.550	8.352	5,971

← NewerPage 21 of 22 · 1,263 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.