GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.000	12.000	11.900	11.900	11.897	8,472
2025-08-15	12.050	12.050	11.800	12.050	12.047	15,234
2025-08-14	11.500	12.100	11.500	11.950	11.947	53,623
2025-08-13	11.900	12.000	11.850	11.900	11.897	11,192
2025-08-12	11.950	12.400	11.900	11.950	11.947	12,024
2025-08-11	11.950	12.000	11.650	11.850	11.847	30,741
2025-08-08	11.800	12.000	11.800	12.000	11.997	2,180
2025-08-07	11.550	11.800	11.550	11.800	11.797	552
2025-08-06	11.450	11.950	11.450	11.700	11.697	7,537
2025-08-05	11.900	12.100	11.750	11.850	11.846	28,654
2025-08-04	11.800	12.100	11.650	12.000	11.996	4,937
2025-08-01	12.000	12.100	11.650	12.100	12.096	2,573
2025-07-31	12.200	12.300	12.050	12.050	12.046	3,013
2025-07-30	12.400	12.650	12.150	12.550	12.546	21,336
2025-07-29	12.600	12.700	12.350	12.650	12.646	12,212
2025-07-28	12.800	12.950	11.800	11.950	11.946	38,884
2025-07-25	13.050	13.150	12.800	13.000	12.996	18,893
2025-07-24	13.050	13.300	13.050	13.150	13.146	3,250
2025-07-23	13.050	13.100	13.000	13.100	13.096	6,409
2025-07-22	12.850	13.100	12.850	13.100	13.096	6,300
2025-07-21	12.950	13.950	12.800	13.000	12.996	55,394
2025-07-18	13.000	13.300	12.800	13.300	13.296	17,865
2025-07-17	12.900	13.050	12.900	13.050	13.046	14,209
2025-07-16	12.800	12.900	12.800	12.800	12.796	830
2025-07-15	12.950	13.000	12.800	12.900	12.896	24,031
2025-07-14	12.850	13.000	12.850	12.850	12.846	9,700
2025-07-11	12.850	12.850	12.650	12.700	12.696	8,933
2025-07-10	12.850	13.250	12.850	13.250	13.246	13,394
2025-07-09	13.050	13.200	12.850	12.950	12.946	862
2025-07-08	13.400	13.700	13.300	13.500	13.496	699
2025-07-07	13.500	13.600	13.400	13.400	13.396	1,979
2025-07-04	13.600	13.800	13.400	13.450	13.446	1,046
2025-07-03	13.400	13.500	13.328	13.500	13.496	25,466
2025-07-02	13.350	13.400	13.200	13.350	13.346	5,240
2025-07-01	13.150	13.350	13.150	13.300	13.296	689
2025-06-30	13.100	13.450	13.100	13.300	13.296	63,317
2025-06-27	13.300	13.350	13.150	13.250	13.246	4,820
2025-06-26	12.950	13.100	12.911	13.000	12.996	22,348
2025-06-25	12.800	13.000	12.750	13.000	12.996	77,653
2025-06-24	12.750	12.900	12.650	12.900	12.896	4,001
2025-06-23	12.600	12.800	12.550	12.650	12.646	50,654
2025-06-20	12.550	12.600	12.400	12.550	12.546	25,179
2025-06-19	12.500	12.750	12.300	12.300	12.296	21,837
2025-06-18	12.850	13.050	12.850	13.050	13.046	14,884
2025-06-17	13.200	13.354	13.100	13.100	13.096	15,478
2025-06-16	13.350	13.450	13.100	13.450	13.446	1,758
2025-06-13	13.000	13.500	13.000	13.450	13.446	88,127
2025-06-12	13.500	13.550	13.250	13.400	13.396	28,268
2025-06-11	13.650	13.971	13.650	13.950	13.945	27,652
2025-06-10	13.300	13.600	13.300	13.500	13.496	2,642
2025-06-09	13.450	13.450	13.300	13.300	13.296	3,301
2025-06-06	13.150	13.200	13.150	13.200	13.196	3,003
2025-06-05	13.250	13.250	13.050	13.100	13.096	4,685
2025-06-04	13.050	13.150	13.000	13.150	13.146	1,569
2025-06-03	13.300	13.450	13.150	13.300	13.296	12,076
2025-06-02	13.300	13.484	13.150	13.350	13.346	76,453
2025-05-30	13.150	13.250	13.000	13.000	12.996	24,653
2025-05-29	13.250	13.500	13.150	13.200	13.196	42,604
2025-05-28	13.500	13.700	13.300	13.300	13.296	89,835
2025-05-27	13.400	13.550	13.250	13.300	13.296	56,791

← NewerPage 6 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.