GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	10.800	11.550	10.750	11.200	11.200	12,297
2026-05-05	10.050	10.500	9.940	10.500	10.500	19,314
2026-05-01	11.000	11.000	10.600	10.600	10.600	0
2026-04-30	10.600	10.600	10.550	10.600	10.600	889
2026-04-29	10.250	10.500	10.250	10.500	10.500	6,935
2026-04-28	10.400	11.000	10.200	10.500	10.500	51,823
2026-04-27	10.400	10.800	10.400	10.800	10.800	5,536
2026-04-24	10.400	10.400	10.400	10.400	10.400	0
2026-04-23	10.400	10.400	10.400	10.400	10.400	0
2026-04-22	10.400	10.400	10.400	10.400	10.400	0
2026-04-21	10.450	10.850	10.200	10.400	10.400	4,313
2026-04-20	10.900	10.900	10.350	10.600	10.600	9,195
2026-04-17	11.000	13.000	11.000	11.200	11.200	4,949
2026-04-16	11.900	12.000	10.400	10.400	10.400	5,882
2026-04-15	10.000	10.000	10.000	10.000	10.000	4
2026-04-14	9.820	10.600	9.820	10.600	10.600	1,709
2026-04-13	10.500	10.500	10.500	10.500	10.500	898
2026-04-10	10.550	10.600	10.500	10.500	10.500	2,529
2026-04-09	9.620	10.300	9.620	10.300	10.300	1,310
2026-04-08	10.550	10.950	8.400	10.100	10.100	702
2026-04-07	9.340	9.620	8.400	9.620	9.620	3,344
2026-04-02	8.805	9.560	8.805	9.560	9.560	50,537
2026-04-01	8.400	9.580	8.400	9.560	9.560	388
2026-03-31	9.440	9.440	9.360	9.380	9.380	212
2026-03-30	9.400	9.640	8.520	9.380	9.380	474
2026-03-27	9.240	9.240	8.200	8.200	8.200	14,854
2026-03-26	10.000	10.000	8.200	8.200	8.200	496
2026-03-25	9.000	9.000	8.960	9.000	9.000	3,713
2026-03-24	8.560	9.400	8.200	9.400	9.400	5,951
2026-03-23	9.400	9.400	8.400	8.400	8.400	4,389
2026-03-20	9.800	9.800	9.220	9.560	9.560	2,196
2026-03-19	9.460	9.800	9.200	9.800	9.800	15,947
2026-03-18	9.640	9.640	9.640	9.640	9.640	2,044
2026-03-17	10.000	10.000	10.000	10.000	10.000	2,919
2026-03-16	9.800	10.100	9.800	10.000	10.000	13,337
2026-03-13	10.200	10.200	9.540	9.540	9.540	5,057
2026-03-12	10.000	10.000	10.000	10.000	10.000	0
2026-03-11	10.000	10.000	10.000	10.000	10.000	2,501
2026-03-10	10.400	10.400	10.000	10.050	10.050	21,092
2026-03-09	10.000	10.500	9.840	10.000	10.000	18,029
2026-03-06	11.450	11.500	10.350	10.650	10.650	9,458
2026-03-05	11.050	11.500	10.082	11.500	11.500	4,315
2026-03-04	10.750	11.000	10.100	10.850	10.850	20,537
2026-03-03	10.600	11.000	10.100	11.000	11.000	11,517
2026-03-02	11.000	11.100	10.050	10.050	10.050	13,707
2026-02-27	11.200	11.400	11.150	11.400	11.400	25,568
2026-02-26	11.000	11.000	11.000	11.000	11.000	0
2026-02-25	11.000	11.000	11.000	11.000	11.000	134
2026-02-24	11.050	11.200	11.050	11.200	11.200	35,363
2026-02-23	11.050	11.300	11.050	11.300	11.300	74
2026-02-20	11.050	11.300	10.750	11.100	11.100	2,289
2026-02-19	11.250	11.250	11.250	11.250	11.250	0
2026-02-18	11.250	11.250	11.250	11.250	11.250	0
2026-02-17	11.250	11.250	11.250	11.250	11.250	18
2026-02-16	10.950	10.950	10.950	10.950	10.950	0
2026-02-13	10.600	10.950	10.600	10.950	10.950	5,001
2026-02-12	10.750	10.850	10.050	10.850	10.850	21,031
2026-02-11	10.700	10.900	10.600	10.750	10.750	4,776
2026-02-10	10.700	10.900	10.700	10.900	10.900	824
2026-02-09	10.650	10.850	10.600	10.800	10.800	2,351

← NewerPage 3 of 5 · 253 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.