GAIL (India) Limited (BOM:532155)
India
· Delayed Price · Currency is INR 170.00
-0.55 (-0.32%)
At close: Dec 5, 2025
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.00 | 171.60 | 169.55 | 170.00 | 170.00 | -0.32% | 197,175 |
| Dec 4, 2025 | 170.50 | 172.00 | 169.70 | 170.55 | 170.55 | 0.06% | 745,938 |
| Dec 3, 2025 | 174.80 | 175.70 | 169.75 | 170.45 | 170.45 | -2.57% | 328,000 |
| Dec 2, 2025 | 175.40 | 176.65 | 174.50 | 174.95 | 174.95 | -0.28% | 396,884 |
| Dec 1, 2025 | 176.70 | 177.60 | 174.85 | 175.45 | 175.45 | -0.37% | 669,271 |
| Nov 28, 2025 | 171.80 | 176.50 | 171.80 | 176.10 | 176.10 | -4.19% | 2,699,299 |
| Nov 27, 2025 | 185.20 | 186.80 | 183.05 | 183.80 | 183.80 | -0.76% | 226,492 |
| Nov 26, 2025 | 179.75 | 185.50 | 179.75 | 185.20 | 185.20 | 2.75% | 569,125 |
| Nov 25, 2025 | 180.65 | 182.15 | 179.55 | 180.25 | 180.25 | -0.52% | 735,883 |
| Nov 24, 2025 | 181.75 | 183.60 | 180.30 | 181.20 | 181.20 | -1.04% | 1,084,455 |
| Nov 21, 2025 | 183.35 | 184.75 | 181.50 | 183.10 | 183.10 | -0.52% | 903,932 |
| Nov 20, 2025 | 184.20 | 185.20 | 183.00 | 184.05 | 184.05 | - | 1,569,009 |
| Nov 19, 2025 | 184.15 | 184.85 | 183.40 | 184.05 | 184.05 | -0.14% | 70,048 |
| Nov 18, 2025 | 186.25 | 186.30 | 183.00 | 184.30 | 184.30 | -0.51% | 230,951 |
| Nov 17, 2025 | 182.70 | 185.60 | 182.60 | 185.25 | 185.25 | 0.95% | 1,181,869 |
| Nov 14, 2025 | 182.65 | 184.05 | 182.05 | 183.50 | 183.50 | -0.11% | 886,253 |
| Nov 13, 2025 | 182.25 | 185.30 | 182.25 | 183.70 | 183.70 | 0.69% | 753,598 |
| Nov 12, 2025 | 182.10 | 183.45 | 181.65 | 182.45 | 182.45 | - | 403,512 |
| Nov 11, 2025 | 181.20 | 182.65 | 179.80 | 182.45 | 182.45 | 0.55% | 167,283 |
| Nov 10, 2025 | 179.00 | 182.10 | 179.00 | 181.45 | 181.45 | 0.53% | 358,987 |
| Nov 7, 2025 | 178.10 | 181.30 | 177.10 | 180.50 | 180.50 | 0.84% | 326,228 |
| Nov 6, 2025 | 183.00 | 183.00 | 178.65 | 179.00 | 179.00 | -1.43% | 170,925 |
| Nov 4, 2025 | 184.65 | 184.65 | 180.70 | 181.60 | 181.60 | -0.87% | 725,428 |
| Nov 3, 2025 | 182.45 | 184.50 | 177.90 | 183.20 | 183.20 | 0.22% | 1,065,197 |
| Oct 31, 2025 | 184.20 | 185.90 | 181.30 | 182.80 | 182.80 | -0.16% | 1,066,732 |
| Oct 30, 2025 | 185.50 | 185.90 | 182.30 | 183.10 | 183.10 | -0.89% | 510,671 |
| Oct 29, 2025 | 178.75 | 186.40 | 178.75 | 184.75 | 184.75 | 3.50% | 1,351,234 |
| Oct 28, 2025 | 180.00 | 180.95 | 177.50 | 178.50 | 178.50 | -1.00% | 196,767 |
| Oct 27, 2025 | 180.65 | 181.60 | 179.55 | 180.30 | 180.30 | -0.44% | 716,554 |
| Oct 24, 2025 | 179.35 | 182.35 | 179.35 | 181.10 | 181.10 | 0.64% | 2,094,348 |
| Oct 23, 2025 | 178.70 | 181.40 | 178.40 | 179.95 | 179.95 | 0.98% | 149,251 |
| Oct 21, 2025 | 179.95 | 179.95 | 177.75 | 178.20 | 178.20 | -0.11% | 55,284 |
| Oct 20, 2025 | 179.35 | 179.70 | 177.90 | 178.40 | 178.40 | 0.48% | 379,981 |
| Oct 17, 2025 | 179.25 | 179.25 | 176.00 | 177.55 | 177.55 | -0.95% | 968,744 |
| Oct 16, 2025 | 178.00 | 180.80 | 177.15 | 179.25 | 179.25 | 1.07% | 1,039,612 |
| Oct 15, 2025 | 175.70 | 177.95 | 175.70 | 177.35 | 177.35 | 1.05% | 238,840 |
| Oct 14, 2025 | 180.10 | 183.45 | 173.40 | 175.50 | 175.50 | -2.66% | 226,549 |
| Oct 13, 2025 | 178.65 | 180.60 | 176.40 | 180.30 | 180.30 | 0.70% | 297,577 |
| Oct 10, 2025 | 178.45 | 180.90 | 178.15 | 179.05 | 179.05 | 0.34% | 824,190 |
| Oct 9, 2025 | 177.25 | 179.15 | 177.25 | 178.45 | 178.45 | 0.54% | 89,767 |
| Oct 8, 2025 | 180.60 | 181.30 | 177.05 | 177.50 | 177.50 | -1.31% | 175,631 |
| Oct 7, 2025 | 176.40 | 180.15 | 176.40 | 179.85 | 179.85 | 1.84% | 223,236 |
| Oct 6, 2025 | 176.75 | 178.00 | 175.50 | 176.60 | 176.60 | -0.45% | 317,775 |
| Oct 3, 2025 | 174.60 | 177.70 | 174.45 | 177.40 | 177.40 | 1.57% | 342,708 |
| Oct 1, 2025 | 175.45 | 176.20 | 174.00 | 174.65 | 174.65 | -0.88% | 439,772 |
| Sep 30, 2025 | 176.70 | 177.30 | 175.55 | 176.20 | 176.20 | -0.14% | 116,807 |
| Sep 29, 2025 | 173.20 | 177.00 | 171.95 | 176.45 | 176.45 | 2.62% | 213,868 |
| Sep 26, 2025 | 174.35 | 174.45 | 171.20 | 171.95 | 171.95 | -1.38% | 1,532,989 |
| Sep 25, 2025 | 175.75 | 177.25 | 174.00 | 174.35 | 174.35 | -0.80% | 960,176 |
| Sep 24, 2025 | 178.55 | 179.05 | 175.55 | 175.75 | 175.75 | -1.65% | 3,741,788 |
| Sep 23, 2025 | 180.65 | 181.60 | 178.20 | 178.70 | 178.70 | -1.27% | 781,899 |
| Sep 22, 2025 | 180.55 | 182.30 | 179.95 | 181.00 | 181.00 | -0.33% | 155,184 |
| Sep 19, 2025 | 181.25 | 182.05 | 180.65 | 181.60 | 181.60 | 0.33% | 323,670 |
| Sep 18, 2025 | 182.20 | 182.50 | 180.25 | 181.00 | 181.00 | -0.33% | 474,625 |
| Sep 17, 2025 | 182.55 | 182.95 | 180.65 | 181.60 | 181.60 | -0.30% | 171,629 |
| Sep 16, 2025 | 180.45 | 182.50 | 179.20 | 182.15 | 182.15 | 1.19% | 500,975 |
| Sep 15, 2025 | 178.80 | 180.50 | 177.70 | 180.00 | 180.00 | 0.81% | 627,118 |
| Sep 12, 2025 | 181.60 | 183.85 | 178.10 | 178.55 | 178.55 | -0.22% | 741,214 |
| Sep 11, 2025 | 175.75 | 179.90 | 175.25 | 178.95 | 178.95 | 2.87% | 1,402,984 |
| Sep 10, 2025 | 173.35 | 174.80 | 173.10 | 173.95 | 173.95 | 0.43% | 1,133,297 |
| Sep 9, 2025 | 172.15 | 173.70 | 171.75 | 173.20 | 173.20 | 0.55% | 159,871 |
| Sep 8, 2025 | 174.00 | 174.55 | 172.00 | 172.25 | 172.25 | -0.98% | 154,495 |
| Sep 5, 2025 | 174.55 | 175.35 | 172.65 | 173.95 | 173.95 | -0.37% | 852,467 |
| Sep 4, 2025 | 178.60 | 178.70 | 174.00 | 174.60 | 174.60 | -1.91% | 206,197 |
| Sep 3, 2025 | 180.00 | 181.25 | 177.05 | 178.00 | 178.00 | -0.75% | 222,642 |
| Sep 2, 2025 | 176.00 | 180.35 | 175.80 | 179.35 | 179.35 | 1.96% | 318,334 |
| Sep 1, 2025 | 172.90 | 176.15 | 172.90 | 175.90 | 175.90 | 1.62% | 438,828 |
| Aug 29, 2025 | 169.55 | 174.00 | 169.55 | 173.10 | 173.10 | 1.08% | 949,935 |
| Aug 28, 2025 | 171.50 | 172.40 | 169.55 | 171.25 | 171.25 | -0.15% | 121,528 |
| Aug 26, 2025 | 173.75 | 175.80 | 171.05 | 171.50 | 171.50 | -2.50% | 328,754 |
| Aug 25, 2025 | 176.55 | 176.60 | 175.20 | 175.90 | 175.90 | -0.40% | 664,406 |
| Aug 22, 2025 | 177.65 | 177.85 | 176.05 | 176.60 | 176.60 | -0.67% | 351,966 |
| Aug 21, 2025 | 178.70 | 178.90 | 177.10 | 177.80 | 177.80 | -0.17% | 158,118 |
| Aug 20, 2025 | 175.00 | 179.55 | 175.00 | 178.10 | 178.10 | 1.80% | 992,814 |
| Aug 19, 2025 | 173.05 | 176.30 | 173.05 | 174.95 | 174.95 | 0.72% | 289,537 |
| Aug 18, 2025 | 173.90 | 174.50 | 172.40 | 173.70 | 173.70 | - | 277,578 |
| Aug 14, 2025 | 173.00 | 175.00 | 172.90 | 173.70 | 173.70 | 0.20% | 693,842 |
| Aug 13, 2025 | 174.00 | 174.90 | 172.30 | 173.35 | 173.35 | -0.57% | 169,354 |
| Aug 12, 2025 | 173.25 | 175.20 | 172.70 | 174.35 | 174.35 | 0.78% | 670,798 |
| Aug 11, 2025 | 171.00 | 173.25 | 170.10 | 173.00 | 173.00 | 1.08% | 291,457 |
| Aug 8, 2025 | 169.25 | 172.00 | 168.25 | 171.15 | 171.15 | 0.94% | 446,848 |
| Aug 7, 2025 | 169.05 | 169.90 | 167.30 | 169.55 | 169.55 | -0.24% | 370,128 |
| Aug 6, 2025 | 171.55 | 172.20 | 169.40 | 169.95 | 169.95 | -0.82% | 1,230,216 |
| Aug 5, 2025 | 174.75 | 174.95 | 170.80 | 171.35 | 171.35 | -1.89% | 832,813 |
| Aug 4, 2025 | 172.55 | 175.45 | 172.55 | 174.65 | 174.65 | 0.20% | 872,193 |
| Aug 1, 2025 | 177.55 | 177.55 | 173.80 | 174.30 | 173.30 | -1.83% | 1,490,977 |
| Jul 31, 2025 | 178.00 | 178.85 | 177.25 | 177.55 | 176.53 | -1.69% | 339,000 |
| Jul 30, 2025 | 182.80 | 183.05 | 179.90 | 180.60 | 179.56 | -1.34% | 1,167,415 |
| Jul 29, 2025 | 179.05 | 185.10 | 178.15 | 183.05 | 182.00 | 1.44% | 470,095 |
| Jul 28, 2025 | 183.60 | 185.55 | 179.65 | 180.45 | 179.41 | -1.69% | 1,224,282 |
| Jul 25, 2025 | 187.35 | 187.85 | 183.10 | 183.55 | 182.50 | -2.32% | 221,091 |
| Jul 24, 2025 | 186.20 | 188.80 | 186.20 | 187.90 | 186.82 | 0.78% | 597,339 |
| Jul 23, 2025 | 183.80 | 186.65 | 183.80 | 186.45 | 185.38 | 1.36% | 630,621 |
| Jul 22, 2025 | 184.60 | 184.75 | 183.30 | 183.95 | 182.89 | -0.11% | 748,578 |
| Jul 21, 2025 | 184.40 | 185.05 | 183.35 | 184.15 | 183.09 | -0.62% | 1,101,028 |
| Jul 18, 2025 | 185.55 | 186.00 | 183.10 | 185.30 | 184.24 | 0.03% | 673,564 |
| Jul 17, 2025 | 184.95 | 186.10 | 184.05 | 185.25 | 184.19 | 0.49% | 404,226 |
| Jul 16, 2025 | 184.70 | 185.15 | 183.40 | 184.35 | 183.29 | -0.22% | 288,267 |
| Jul 15, 2025 | 182.70 | 185.10 | 182.55 | 184.75 | 183.69 | 0.60% | 1,869,933 |
| Jul 14, 2025 | 182.00 | 184.35 | 180.05 | 183.65 | 182.60 | 0.93% | 1,275,145 |