GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.450	13.450	13.100	13.100	13.096	33,018
2025-05-22	13.300	13.450	13.300	13.300	13.296	10,017
2025-05-21	13.100	13.400	13.100	13.250	13.246	48,839
2025-05-20	13.400	13.400	13.150	13.200	13.196	99,510
2025-05-19	13.050	13.397	13.050	13.250	13.246	64,396
2025-05-16	12.850	12.850	12.750	12.800	12.796	1,337
2025-05-15	12.750	12.800	12.650	12.750	12.746	585
2025-05-14	12.750	12.900	12.750	12.850	12.846	7,553
2025-05-13	12.900	12.950	12.700	12.700	12.696	1,433
2025-05-12	13.000	13.200	12.950	13.000	12.996	26,640
2025-05-09	12.500	12.600	12.450	12.500	12.496	6,934
2025-05-08	13.000	13.000	12.300	12.450	12.446	4,573
2025-05-07	13.250	13.250	13.050	13.100	13.096	5,948
2025-05-06	13.000	13.150	12.900	13.100	13.096	13,582
2025-05-02	13.200	13.637	13.200	13.350	13.346	19,369
2025-05-01	13.150	13.150	12.900	13.100	13.096	31,784
2025-04-30	13.150	13.300	12.950	13.100	13.096	17,133
2025-04-29	13.100	13.150	12.950	13.000	12.996	25,069
2025-04-28	13.300	13.300	12.900	13.000	12.996	19,200
2025-04-25	12.950	13.000	12.750	12.850	12.846	3,980
2025-04-24	13.400	13.400	13.300	13.350	13.346	60,737
2025-04-23	13.200	13.400	13.100	13.100	13.096	169,271
2025-04-22	13.200	13.550	13.100	13.400	13.396	67,390
2025-04-17	12.900	13.000	12.750	12.800	12.796	49,872
2025-04-16	12.700	12.950	12.650	12.700	12.696	36,250
2025-04-15	12.300	12.450	12.250	12.350	12.346	2,028
2025-04-14	11.950	12.100	11.900	12.100	12.096	1,960
2025-04-11	11.800	11.900	11.650	11.900	11.896	14,529
2025-04-10	11.900	12.050	11.750	11.900	11.896	6,367
2025-04-09	11.600	11.600	11.300	11.500	11.496	12,537
2025-04-08	11.900	12.000	11.800	11.850	11.846	19,561
2025-04-07	11.400	11.800	11.350	11.700	11.696	8,067
2025-04-04	12.400	12.400	11.900	12.100	12.096	17,628
2025-04-03	12.650	12.750	12.600	12.650	12.646	6,913
2025-04-02	12.600	12.700	12.550	12.700	12.696	5,300
2025-04-01	12.800	12.850	12.600	12.800	12.796	28,281
2025-03-31	12.400	12.600	12.300	12.300	12.296	77,068
2025-03-28	12.800	12.800	12.500	12.500	12.496	2,648
2025-03-27	12.500	12.600	12.500	12.500	12.496	86,774
2025-03-26	12.200	12.200	11.900	12.000	11.996	35,566
2025-03-25	12.400	12.500	12.200	12.500	12.496	4,563
2025-03-24	12.600	12.908	12.500	12.500	12.496	205,264
2025-03-21	12.100	12.300	12.000	12.300	12.296	9,478
2025-03-20	11.600	11.800	11.500	11.600	11.596	1,744
2025-03-19	11.400	11.600	11.400	11.600	11.596	4,055
2025-03-18	11.200	11.400	11.100	11.400	11.396	49,921
2025-03-17	10.700	10.900	10.700	10.700	10.697	1,006
2025-03-14	10.700	11.000	10.700	11.000	10.996	2,985
2025-03-13	10.900	11.000	10.700	10.700	10.697	270
2025-03-12	10.800	10.900	10.700	10.900	10.896	27,334
2025-03-11	10.400	10.800	10.400	10.500	10.497	2
2025-03-10	10.700	10.700	10.500	10.500	10.497	2,810
2025-03-07	10.800	10.900	10.700	10.700	10.697	361
2025-03-06	11.000	11.200	10.952	11.000	10.996	89,281
2025-03-05	10.900	11.000	10.800	10.800	10.796	4,613
2025-03-04	10.500	10.500	10.400	10.500	10.497	2,179
2025-03-03	10.800	10.900	10.600	10.600	10.597	4,134
2025-02-28	10.600	10.806	10.400	10.800	10.796	180,730
2025-02-27	10.800	11.000	10.800	11.000	10.996	153
2025-02-26	10.900	11.200	10.900	11.200	11.196	11,076

← NewerPage 7 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.