Skip to main content
GAIL (India) Limited (BOM:532155)
India flag India · Delayed Price · Currency is INR
148.90
-6.70 (-4.31%)
At close: Mar 9, 2026

GAIL (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026156.50157.80153.70155.60155.60-0.83%716,305
Mar 5, 2026155.05157.80154.50156.90156.901.42%2,140,376
Mar 4, 2026160.00160.50154.05154.70154.70-6.30%2,628,196
Mar 2, 2026162.35168.00162.35165.10165.10-2.74%1,286,133
Feb 27, 2026168.55171.50167.60169.75169.75-0.12%507,796
Feb 26, 2026170.60171.20168.45169.95169.95-2,168,145
Feb 25, 2026168.45170.30168.00169.95169.951.10%614,970
Feb 24, 2026165.05168.70165.05168.10168.100.63%298,424
Feb 23, 2026167.60169.45166.45167.05167.05-0.80%179,856
Feb 20, 2026166.00169.95165.90168.40168.401.17%320,570
Feb 19, 2026167.10169.35165.85166.45166.45-0.48%250,889
Feb 18, 2026166.40169.20165.60167.25167.250.87%533,891
Feb 17, 2026164.45166.00163.95165.80165.800.64%184,562
Feb 16, 2026161.50165.25161.40164.75164.751.92%418,327
Feb 13, 2026162.10163.35161.15161.65161.65-1.19%378,004
Feb 12, 2026163.00164.60162.05163.60163.600.06%7,794,433
Feb 11, 2026164.45164.60161.80163.50163.50-0.67%2,181,771
Feb 10, 2026163.55167.25163.55164.60164.600.58%3,857,114
Feb 9, 2026163.10164.10162.25163.65163.650.37%2,079,014
Feb 6, 2026160.10163.60159.00163.05163.051.81%1,270,131
Feb 5, 2026162.30162.30159.45160.15160.15-3.14%549,355
Feb 4, 2026164.75165.90162.80165.35160.351.60%3,218,548
Feb 3, 2026166.45166.45161.45162.75157.831.50%4,668,468
Feb 2, 2026162.50162.90157.70160.35155.50-1.20%914,412
Feb 1, 2026164.40166.75159.05162.30157.39-2.90%657,154
Jan 30, 2026167.55167.95165.25167.15162.10-0.09%449,407
Jan 29, 2026168.35171.90165.75167.30162.24-0.48%540,882
Jan 28, 2026160.90168.50160.90168.10163.025.06%822,008
Jan 27, 2026160.90161.35158.40160.00155.16-0.71%1,384,400
Jan 23, 2026163.85165.00160.00161.15156.28-1.47%285,736
Jan 22, 2026163.90164.60162.40163.55158.600.49%578,684
Jan 21, 2026161.00165.30159.80162.75157.831.09%394,547
Jan 20, 2026164.30164.55160.60161.00156.13-2.16%206,279
Jan 19, 2026164.05165.50163.55164.55159.570.21%142,135
Jan 16, 2026165.25166.20163.50164.20159.23-0.61%1,136,393
Jan 14, 2026165.25166.55164.25165.20160.20-0.06%7,400,623
Jan 13, 2026168.20168.20164.10165.30160.30-0.63%231,180
Jan 12, 2026163.80167.10161.85166.35161.321.19%446,956
Jan 9, 2026163.30165.35163.15164.40159.430.58%171,009
Jan 8, 2026168.00168.35163.00163.45158.51-3.00%598,780
Jan 7, 2026169.05170.10167.60168.50163.40-0.59%939,678
Jan 6, 2026173.05173.05168.80169.50164.37-2.05%2,148,158
Jan 5, 2026175.45175.95172.30173.05167.82-1.34%471,359
Jan 2, 2026171.70176.00171.70175.40170.102.13%328,917
Jan 1, 2026171.80172.55171.00171.75166.56-0.17%78,698
Dec 31, 2025170.50172.65170.50172.05166.850.88%580,916
Dec 30, 2025170.40170.95169.80170.55165.390.09%102,005
Dec 29, 2025171.25171.50169.85170.40165.25-0.35%86,931
Dec 26, 2025170.60171.95170.40171.00165.830.03%102,017
Dec 24, 2025172.50173.80170.65170.95165.78-0.61%156,171
Dec 23, 2025171.65172.60171.35172.00166.800.20%106,695
Dec 22, 2025169.85172.20169.45171.65166.461.06%286,469
Dec 19, 2025167.40170.20167.40169.85164.711.37%297,913
Dec 18, 2025169.05169.25166.90167.55162.48-0.86%169,365
Dec 17, 2025168.35170.50168.05169.00163.890.42%96,395
Dec 16, 2025169.15169.50167.55168.30163.21-0.91%156,095
Dec 15, 2025170.35170.50168.75169.85164.71-0.56%236,386
Dec 12, 2025169.55174.15169.30170.80165.641.15%793,192
Dec 11, 2025167.95170.50167.75168.85163.740.54%226,510
Dec 10, 2025168.00170.00167.35167.95162.87-0.03%837,512
Dec 9, 2025165.50168.60164.30168.00162.920.66%847,057
Dec 8, 2025170.00170.10165.55166.90161.85-1.82%1,643,295
Dec 5, 2025171.00171.60169.55170.00164.86-0.32%197,175
Dec 4, 2025170.50172.00169.70170.55165.390.06%745,938
Dec 3, 2025174.80175.70169.75170.45165.30-2.57%328,000
Dec 2, 2025175.40176.65174.50174.95169.66-0.28%396,884
Dec 1, 2025176.70177.60174.85175.45170.14-0.37%669,271
Nov 28, 2025171.80176.50171.80176.10170.77-4.19%2,699,984
Nov 27, 2025185.20186.80183.05183.80178.24-0.76%226,542
Nov 26, 2025179.75185.50179.75185.20179.602.75%569,125
Nov 25, 2025180.65182.15179.55180.25174.80-0.52%735,883
Nov 24, 2025181.75183.60180.30181.20175.72-1.04%1,084,455
Nov 21, 2025183.35184.75181.50183.10177.56-0.52%903,932
Nov 20, 2025184.20185.20183.00184.05178.48-1,569,009
Nov 19, 2025184.15184.85183.40184.05178.48-0.14%70,048
Nov 18, 2025186.25186.30183.00184.30178.73-0.51%230,951
Nov 17, 2025182.70185.60182.60185.25179.650.95%1,181,869
Nov 14, 2025182.65184.05182.05183.50177.95-0.11%886,253
Nov 13, 2025182.25185.30182.25183.70178.150.69%753,598
Nov 12, 2025182.10183.45181.65182.45176.93-403,512
Nov 11, 2025181.20182.65179.80182.45176.930.55%167,283
Nov 10, 2025179.00182.10179.00181.45175.960.53%358,987
Nov 7, 2025178.10181.30177.10180.50175.040.84%326,228
Nov 6, 2025183.00183.00178.65179.00173.59-1.43%170,925
Nov 4, 2025184.65184.65180.70181.60176.11-0.87%725,428
Nov 3, 2025182.45184.50177.90183.20177.660.22%1,065,197
Oct 31, 2025184.20185.90181.30182.80177.27-0.16%1,066,732
Oct 30, 2025185.50185.90182.30183.10177.56-0.89%510,671
Oct 29, 2025178.75186.40178.75184.75179.163.50%1,351,234
Oct 28, 2025180.00180.95177.50178.50173.10-1.00%196,767
Oct 27, 2025180.65181.60179.55180.30174.85-0.44%716,554
Oct 24, 2025179.35182.35179.35181.10175.620.64%2,094,348
Oct 23, 2025178.70181.40178.40179.95174.510.98%149,251
Oct 21, 2025179.95179.95177.75178.20172.81-0.11%55,284
Oct 20, 2025179.35179.70177.90178.40173.010.48%379,981
Oct 17, 2025179.25179.25176.00177.55172.18-0.95%968,744
Oct 16, 2025178.00180.80177.15179.25173.831.07%1,039,612
Oct 15, 2025175.70177.95175.70177.35171.991.05%238,840
Oct 14, 2025180.10183.45173.40175.50170.19-2.66%226,549
Oct 13, 2025178.65180.60176.40180.30174.850.70%297,577