GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	11.950	12.050	11.850	12.000	11.997	3,345
2025-11-10	11.800	12.000	11.650	11.650	11.647	31,145
2025-11-07	11.850	11.950	11.800	11.900	11.897	2,288
2025-11-06	11.750	11.950	11.750	11.850	11.847	2,899
2025-11-05	12.000	12.050	11.800	11.950	11.947	2,412
2025-11-04	11.750	12.100	11.750	12.100	12.097	2,176
2025-11-03	12.150	12.250	11.900	12.000	11.997	1,150
2025-10-31	12.100	12.250	11.100	12.100	12.097	5,401
2025-10-30	12.050	12.250	12.050	12.050	12.047	1,964
2025-10-29	12.300	12.600	12.100	12.300	12.297	65,252
2025-10-28	11.900	12.250	11.100	12.100	12.097	11
2025-10-27	11.900	12.100	11.100	12.100	12.097	201
2025-10-24	12.100	12.150	11.950	12.150	12.147	3,708
2025-10-23	12.050	12.150	11.900	11.950	11.947	10,726
2025-10-22	11.650	11.900	11.650	11.800	11.797	10,798
2025-10-21	11.900	12.200	11.600	11.650	11.647	16,847
2025-10-20	12.000	12.250	11.650	11.950	11.947	3,370
2025-10-17	11.750	12.000	11.700	12.000	11.997	31,909
2025-10-16	12.000	12.100	11.900	11.950	11.947	24,992
2025-10-15	11.750	12.000	11.650	12.000	11.997	2,070
2025-10-14	11.700	11.937	11.400	11.550	11.547	32,434
2025-10-13	11.800	11.950	11.100	11.950	11.947	2,279
2025-10-10	11.800	11.800	11.100	11.500	11.497	600
2025-10-09	11.400	11.850	11.100	11.600	11.597	279
2025-10-08	11.600	11.950	11.600	11.650	11.647	623
2025-10-07	11.700	11.950	11.550	11.700	11.697	37,677
2025-10-06	11.650	11.900	11.600	11.900	11.897	4,328
2025-10-03	11.650	11.850	11.450	11.850	11.847	2,252
2025-10-02	11.600	11.600	11.450	11.450	11.447	94
2025-10-01	11.400	11.600	11.400	11.500	11.497	4,990
2025-09-30	11.700	11.700	11.150	11.500	11.497	9,158
2025-09-29	11.550	12.100	11.400	11.650	11.647	2,034
2025-09-26	11.400	11.400	11.100	11.350	11.347	4,049
2025-09-25	11.550	11.700	11.250	11.400	11.397	4,980
2025-09-24	11.850	11.850	11.600	11.700	11.697	4,245
2025-09-23	12.000	12.000	11.400	11.850	11.847	1,836
2025-09-22	12.050	12.100	11.950	12.050	12.047	10,893
2025-09-19	12.000	12.200	12.000	12.000	11.997	3,785
2025-09-18	12.100	12.200	12.000	12.000	11.997	1,218
2025-09-17	12.100	12.250	11.950	12.250	12.247	1,049
2025-09-16	12.100	12.300	12.000	12.300	12.297	9,601
2025-09-15	11.950	12.150	11.600	11.950	11.947	42
2025-09-12	11.850	12.000	11.850	11.900	11.897	12,076
2025-09-11	11.900	12.050	11.881	12.000	11.997	4,806
2025-09-10	11.500	11.900	11.500	11.700	11.697	49,762
2025-09-09	11.550	11.600	11.100	11.500	11.497	52,233
2025-09-08	11.550	11.600	11.100	11.500	11.497	1,491
2025-09-05	11.500	11.800	11.500	11.500	11.497	8,920
2025-09-04	11.550	11.700	11.550	11.700	11.697	630
2025-09-03	12.000	12.100	11.700	11.800	11.797	8,507
2025-09-02	11.800	12.350	11.800	12.300	12.297	11,074
2025-09-01	11.700	12.050	11.500	11.750	11.747	5,559
2025-08-29	11.550	11.600	11.500	11.500	11.497	5,033
2025-08-28	11.550	11.639	11.450	11.600	11.597	9,359
2025-08-27	11.550	11.600	11.350	11.400	11.397	3,654
2025-08-26	11.700	11.800	11.400	11.550	11.547	25,389
2025-08-22	11.950	12.100	11.850	12.050	12.047	8,206
2025-08-21	12.250	12.250	11.900	11.950	11.947	808
2025-08-20	12.100	12.200	11.950	12.100	12.097	38,624
2025-08-19	12.000	12.250	11.850	11.850	11.847	11,332

← NewerPage 5 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.