GAIL (India) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.900	14.000	13.900	14.000	13.991	2,729
2024-11-27	13.900	13.900	13.700	13.700	13.691	162
2024-11-26	13.800	13.800	13.600	13.600	13.591	4,252
2024-11-25	14.100	14.237	14.000	14.000	13.991	57,210
2024-11-22	13.700	13.700	13.400	13.600	13.591	18,750
2024-11-21	13.400	13.400	13.200	13.300	13.292	2,063
2024-11-20	13.400	13.400	13.100	13.100	13.092	6,546
2024-11-19	13.300	13.300	12.900	13.200	13.192	2,441
2024-11-18	13.100	13.200	13.000	13.200	13.192	4,721
2024-11-15	13.300	13.400	13.200	13.300	13.292	11,426
2024-11-14	13.400	13.500	13.300	13.400	13.392	1,898
2024-11-13	13.400	13.600	13.400	13.600	13.591	3,843
2024-11-12	14.000	14.000	13.600	13.800	13.791	1,700
2024-11-11	14.400	14.600	14.300	14.500	14.491	9,179
2024-11-08	14.600	14.700	14.400	14.700	14.691	5,078
2024-11-07	15.100	15.100	14.800	14.800	14.791	22,341
2024-11-06	15.000	15.300	14.700	14.700	14.691	6,684
2024-11-05	13.900	14.500	13.300	13.300	13.292	18,748
2024-11-04	14.100	14.100	13.900	14.100	14.091	5,017
2024-11-01	14.200	14.400	13.900	14.400	14.391	4,667
2024-10-31	14.400	14.400	14.000	14.200	14.191	14,297
2024-10-30	14.500	14.700	14.500	14.600	14.591	421
2024-10-29	14.500	14.800	14.400	14.800	14.791	15,875
2024-10-28	14.700	14.900	14.500	14.700	14.691	24,413
2024-10-25	14.500	14.800	14.500	14.700	14.691	9,658
2024-10-24	14.900	15.100	14.900	15.100	15.090	3,865
2024-10-23	15.200	15.300	15.000	15.200	15.190	30,361
2024-10-22	15.300	15.300	15.100	15.300	15.290	1,236
2024-10-21	15.500	15.800	15.500	15.500	15.490	2,374
2024-10-18	15.900	15.900	15.700	15.800	15.790	38,386
2024-10-17	15.800	16.100	15.600	15.600	15.590	163,723
2024-10-16	16.400	16.500	16.200	16.500	16.490	8,304
2024-10-15	16.500	16.600	16.400	16.400	16.390	16,464
2024-10-14	16.200	16.400	16.100	16.300	16.290	26,025
2024-10-11	16.200	16.500	16.100	16.100	16.090	34,455
2024-10-10	16.100	16.208	16.000	16.200	16.190	198,593
2024-10-09	16.000	16.200	15.900	16.200	16.190	74,475
2024-10-08	15.800	16.165	15.800	16.000	15.990	175,440
2024-10-07	16.600	16.600	15.800	16.100	16.090	87,670
2024-10-04	17.200	17.800	16.305	16.600	16.589	76,003
2024-10-03	17.100	17.329	17.000	17.000	16.989	156,766
2024-10-02	16.400	17.700	16.100	17.300	17.289	175,706
2024-10-01	17.300	17.300	16.400	16.500	16.490	68,830
2024-09-30	17.400	17.400	16.800	16.800	16.789	2,578
2024-09-27	16.800	17.500	16.600	16.800	16.789	20,239
2024-09-26	16.500	20.000	16.200	16.600	16.589	259,454
2024-09-25	16.000	16.200	15.900	16.200	16.190	14,890
2024-09-24	15.900	15.900	15.700	15.800	15.790	32,885
2024-09-23	15.600	15.800	15.500	15.700	15.690	1,424
2024-09-20	15.200	15.300	15.000	15.200	15.190	16,419
2024-09-19	15.300	15.300	14.900	15.100	15.090	13,138
2024-09-18	15.600	15.600	15.400	15.600	15.590	4,173
2024-09-17	15.600	15.700	15.400	15.400	15.390	87,696
2024-09-16	15.600	15.600	15.500	15.500	15.490	761
2024-09-13	15.600	15.700	15.500	15.600	15.590	189
2024-09-12	15.600	15.700	15.500	15.600	15.590	5,207
2024-09-11	15.500	15.500	15.300	15.400	15.390	5,959
2024-09-10	15.500	15.800	15.500	15.500	15.490	4,220
2024-09-09	15.600	15.700	15.400	15.700	15.690	4,202
2024-09-06	16.000	16.100	15.800	15.900	15.890	19,767

← NewerPage 9 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.