GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.000	11.100	10.900	10.900	10.896	2,309
2025-02-24	11.200	11.400	11.200	11.200	11.196	12,667
2025-02-21	11.200	11.400	11.200	11.300	11.296	427
2025-02-20	11.500	11.500	11.300	11.500	11.496	2,196
2025-02-19	11.100	11.400	11.100	11.400	11.396	5,348
2025-02-18	11.200	11.300	11.100	11.200	11.196	302
2025-02-17	10.900	10.900	10.800	10.900	10.896	724
2025-02-14	11.200	11.200	11.100	11.200	11.196	487
2025-02-13	11.300	11.300	11.100	11.200	11.196	9,306
2025-02-12	11.000	11.100	10.900	11.100	11.096	2,629
2025-02-11	11.200	11.200	11.000	11.200	11.196	718
2025-02-10	11.500	11.735	11.300	11.600	11.596	14,061
2025-02-07	11.800	11.800	11.500	11.500	11.496	10,702
2025-02-06	12.100	12.100	11.700	12.100	12.096	19,086
2025-02-05	12.200	12.400	12.100	12.400	12.392	7,806
2025-02-04	12.200	12.200	12.100	12.100	12.092	2,020
2025-02-03	12.000	12.100	11.800	12.100	12.092	5,026
2025-01-31	12.100	12.300	12.100	12.300	12.292	5,229
2025-01-30	11.700	11.700	11.300	11.500	11.493	8,475
2025-01-29	11.500	11.500	11.300	11.500	11.493	3,691
2025-01-28	11.700	11.700	11.400	11.600	11.593	4,533
2025-01-27	11.700	11.800	11.400	11.600	11.593	39,729
2025-01-24	12.200	12.200	12.000	12.100	12.092	5,759
2025-01-23	12.300	12.400	12.200	12.400	12.392	4,203
2025-01-22	11.900	12.255	11.900	12.100	12.092	74,483
2025-01-21	12.400	12.500	12.300	12.500	12.492	2,331
2025-01-20	12.400	12.600	12.400	12.600	12.592	642
2025-01-17	12.300	12.400	12.300	12.400	12.392	17,009
2025-01-16	12.300	12.400	12.300	12.400	12.392	4,070
2025-01-15	12.100	12.400	12.000	12.200	12.192	37,088
2025-01-14	12.100	12.200	11.900	12.200	12.192	2,590
2025-01-13	11.900	12.100	11.600	12.000	11.992	12,859
2025-01-10	12.600	12.600	12.300	12.300	12.292	11,044
2025-01-09	12.700	12.700	12.600	12.600	12.592	3,702
2025-01-08	13.100	13.200	13.100	13.200	13.192	8,639
2025-01-07	12.900	13.000	12.800	12.800	12.792	37,171
2025-01-06	12.800	12.900	12.800	12.900	12.892	2,160
2025-01-03	13.400	13.400	13.100	13.100	13.092	84,880
2025-01-02	13.300	13.300	13.200	13.200	13.192	216
2024-12-31	13.300	13.300	13.200	13.300	13.292	1,481
2024-12-30	13.100	13.300	13.000	13.000	12.992	1,952
2024-12-27	13.400	13.500	13.200	13.300	13.292	160,519
2024-12-24	13.700	13.800	13.600	13.600	13.591	6,426
2024-12-23	13.500	13.500	13.400	13.400	13.392	10,134
2024-12-20	13.600	13.600	13.200	13.500	13.491	48,484
2024-12-19	13.500	13.500	13.400	13.400	13.392	2,677
2024-12-18	13.500	13.600	13.400	13.400	13.392	1,049
2024-12-17	13.900	14.000	13.800	14.000	13.991	34,203
2024-12-16	14.200	14.200	14.100	14.100	14.091	34,258
2024-12-13	14.300	14.300	14.000	14.200	14.191	499,962
2024-12-12	14.400	14.534	14.300	14.300	14.291	197,241
2024-12-11	14.500	14.500	14.300	14.500	14.491	554
2024-12-10	14.400	14.600	14.400	14.500	14.491	53,672
2024-12-09	14.800	14.800	14.500	14.700	14.691	44,674
2024-12-06	14.800	14.800	14.700	14.700	14.691	11,831
2024-12-05	14.700	14.700	14.400	14.500	14.491	23,753
2024-12-04	14.300	14.600	14.300	14.600	14.591	36,169
2024-12-03	14.200	14.200	13.700	13.700	13.691	155,620
2024-12-02	14.000	14.100	13.900	13.900	13.891	18,359
2024-11-29	14.000	14.200	13.900	14.000	13.991	24,923

← NewerPage 8 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.