GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.500	10.900	10.500	10.800	10.800	3,167
2026-02-05	10.500	10.750	10.050	10.500	10.500	55,976
2026-02-04	10.250	10.900	10.250	10.900	10.900	10,691
2026-02-03	10.600	11.000	10.050	10.350	10.347	4,500
2026-02-02	10.400	10.550	10.050	10.450	10.447	104,426
2026-01-30	10.500	10.790	10.100	10.750	10.747	20,053
2026-01-29	10.700	10.700	10.350	10.450	10.447	5,994
2026-01-28	10.600	10.800	10.500	10.700	10.697	29,717
2026-01-27	10.250	10.400	10.200	10.300	10.297	8,689
2026-01-26	10.400	10.550	10.200	10.400	10.397	6,506
2026-01-23	10.400	10.500	10.350	10.350	10.347	677
2026-01-22	10.600	10.650	10.500	10.500	10.497	293
2026-01-21	10.550	10.850	10.400	10.600	10.597	3,304
2026-01-20	10.500	10.800	10.300	10.800	10.797	3,148
2026-01-19	10.950	10.950	10.650	10.800	10.797	465
2026-01-16	10.650	11.200	10.600	11.200	11.197	3,831
2026-01-15	10.800	10.850	10.700	10.700	10.697	4,258
2026-01-14	10.850	11.000	10.700	10.900	10.897	1,025
2026-01-13	10.950	11.100	10.800	10.850	10.847	1,120
2026-01-12	10.800	11.050	10.800	11.050	11.047	1,805
2026-01-09	10.750	11.050	10.700	10.850	10.847	2,296
2026-01-08	10.700	10.800	10.650	10.750	10.747	5,149
2026-01-07	11.000	11.000	10.900	11.000	10.997	4,215
2026-01-06	11.100	11.350	10.950	11.050	11.047	2,513
2026-01-05	11.150	11.400	11.050	11.350	11.347	2,756
2026-01-02	11.300	11.450	11.300	11.450	11.447	4,303
2025-12-31	11.000	11.200	11.000	11.150	11.147	206
2025-12-30	11.000	11.150	10.800	11.150	11.147	1,056
2025-12-29	10.900	11.150	10.800	11.000	10.997	21,340
2025-12-24	11.200	11.500	11.200	11.200	11.197	22
2025-12-23	11.250	11.400	11.000	11.300	11.297	2,036
2025-12-22	10.500	11.400	10.500	11.200	11.197	673
2025-12-19	11.200	11.450	10.950	11.100	11.097	24,879
2025-12-18	11.350	11.500	11.200	11.300	11.297	576
2025-12-17	11.250	11.450	11.100	11.250	11.247	139
2025-12-16	11.050	11.250	10.750	11.100	11.097	27,370
2025-12-15	11.050	11.400	10.850	11.400	11.397	11,138
2025-12-12	11.250	11.600	11.050	11.600	11.597	13,050
2025-12-11	11.000	11.400	10.950	11.100	11.097	27,786
2025-12-10	11.000	11.125	10.800	11.000	10.997	12,397
2025-12-09	10.750	11.100	10.750	11.000	10.997	21
2025-12-08	10.650	10.800	10.550	10.650	10.647	13,117
2025-12-05	11.000	11.050	11.000	11.000	10.997	1,979
2025-12-04	11.000	11.200	10.850	10.900	10.897	8,451
2025-12-03	11.100	11.100	10.350	10.900	10.897	7,690
2025-12-02	11.350	11.500	11.350	11.350	11.347	921
2025-12-01	11.500	11.600	11.450	11.450	11.447	1,743
2025-11-28	11.700	11.750	11.100	11.700	11.697	13,792
2025-11-27	12.150	12.600	11.800	11.900	11.897	79
2025-11-26	12.050	12.300	12.050	12.300	12.297	4,990
2025-11-25	11.800	12.019	11.800	11.800	11.797	78,651
2025-11-24	11.750	12.050	11.750	12.050	12.047	40,783
2025-11-21	12.000	12.300	11.600	11.900	11.897	2,757
2025-11-20	12.150	12.400	12.000	12.000	11.997	36,574
2025-11-19	12.050	12.567	12.000	12.150	12.147	107,145
2025-11-18	12.050	12.200	11.800	12.050	12.047	157
2025-11-17	12.100	12.300	12.100	12.150	12.147	26,993
2025-11-14	12.000	12.250	11.850	12.000	11.997	1,107
2025-11-13	11.950	12.269	11.700	12.000	11.997	16,350
2025-11-12	12.000	12.000	11.950	12.000	11.997	5

← NewerPage 4 of 22 · 1,269 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.