GAIL (India) Limited (BOM:532155)
India
· Delayed Price · Currency is INR 165.75
+0.05 (0.03%)
At close: Apr 28, 2026
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.70 | 167.20 | 165.10 | 165.75 | 165.75 | 0.03% | 134,811 |
| Apr 27, 2026 | 166.80 | 167.60 | 165.00 | 165.70 | 165.70 | 0.06% | 313,719 |
| Apr 24, 2026 | 165.05 | 166.30 | 163.40 | 165.60 | 165.60 | 0.39% | 247,810 |
| Apr 23, 2026 | 166.15 | 167.90 | 164.00 | 164.95 | 164.95 | -0.72% | 477,101 |
| Apr 22, 2026 | 160.60 | 166.80 | 160.60 | 166.15 | 166.15 | 3.33% | 747,510 |
| Apr 21, 2026 | 157.50 | 162.45 | 157.50 | 160.80 | 160.80 | 1.97% | 469,519 |
| Apr 20, 2026 | 158.45 | 158.90 | 156.05 | 157.70 | 157.70 | -0.06% | 300,523 |
| Apr 17, 2026 | 160.30 | 160.30 | 157.20 | 157.80 | 157.80 | -0.69% | 489,017 |
| Apr 16, 2026 | 157.75 | 159.20 | 156.90 | 158.90 | 158.90 | 1.76% | 667,093 |
| Apr 15, 2026 | 157.40 | 157.40 | 155.10 | 156.15 | 156.15 | 1.63% | 305,854 |
| Apr 13, 2026 | 149.85 | 154.30 | 149.40 | 153.65 | 153.65 | -0.26% | 318,221 |
| Apr 10, 2026 | 153.85 | 155.00 | 151.95 | 154.05 | 154.05 | 1.25% | 629,926 |
| Apr 9, 2026 | 153.40 | 154.65 | 151.30 | 152.15 | 152.15 | -0.75% | 646,075 |
| Apr 8, 2026 | 152.70 | 156.40 | 151.20 | 153.30 | 153.30 | 5.54% | 1,253,514 |
| Apr 7, 2026 | 143.95 | 145.75 | 141.05 | 145.25 | 145.25 | 1.47% | 1,120,091 |
| Apr 6, 2026 | 141.90 | 143.50 | 140.20 | 143.15 | 143.15 | 1.06% | 495,971 |
| Apr 2, 2026 | 139.45 | 141.95 | 137.50 | 141.65 | 141.65 | 0.71% | 629,877 |
| Apr 1, 2026 | 143.05 | 143.05 | 139.45 | 140.65 | 140.65 | 2.14% | 383,707 |
| Mar 30, 2026 | 135.95 | 140.25 | 135.15 | 137.70 | 137.70 | 0.40% | 524,073 |
| Mar 27, 2026 | 139.15 | 139.70 | 136.60 | 137.15 | 137.15 | -1.44% | 956,687 |
| Mar 25, 2026 | 139.90 | 140.80 | 138.30 | 139.15 | 139.15 | 1.02% | 1,064,445 |
| Mar 24, 2026 | 139.75 | 139.80 | 134.60 | 137.75 | 137.75 | 1.77% | 726,469 |
| Mar 23, 2026 | 141.45 | 142.15 | 134.35 | 135.35 | 135.35 | -5.35% | 1,496,574 |
| Mar 20, 2026 | 145.80 | 147.45 | 142.40 | 143.00 | 143.00 | -0.90% | 546,761 |
| Mar 19, 2026 | 148.80 | 148.85 | 143.90 | 144.30 | 144.30 | -4.44% | 586,333 |
| Mar 18, 2026 | 148.30 | 151.60 | 147.65 | 151.00 | 151.00 | 2.27% | 285,733 |
| Mar 17, 2026 | 147.05 | 148.25 | 145.60 | 147.65 | 147.65 | 1.10% | 448,663 |
| Mar 16, 2026 | 149.05 | 150.20 | 144.45 | 146.05 | 146.05 | -1.18% | 693,167 |
| Mar 13, 2026 | 152.05 | 153.15 | 147.50 | 147.80 | 147.80 | -3.02% | 830,472 |
| Mar 12, 2026 | 146.80 | 153.95 | 144.65 | 152.40 | 152.40 | 3.01% | 397,531 |
| Mar 11, 2026 | 151.55 | 154.90 | 147.35 | 147.95 | 147.95 | -1.50% | 412,360 |
| Mar 10, 2026 | 150.65 | 152.65 | 149.25 | 150.20 | 150.20 | 0.87% | 717,583 |
| Mar 9, 2026 | 151.90 | 151.90 | 146.45 | 148.90 | 148.90 | -4.31% | 776,828 |
| Mar 6, 2026 | 156.50 | 157.80 | 153.70 | 155.60 | 155.60 | -0.83% | 716,305 |
| Mar 5, 2026 | 155.05 | 157.80 | 154.50 | 156.90 | 156.90 | 1.42% | 2,140,376 |
| Mar 4, 2026 | 160.00 | 160.50 | 154.05 | 154.70 | 154.70 | -6.30% | 2,628,461 |
| Mar 2, 2026 | 162.35 | 168.00 | 162.35 | 165.10 | 165.10 | -2.74% | 1,286,133 |
| Feb 27, 2026 | 168.55 | 171.50 | 167.60 | 169.75 | 169.75 | -0.12% | 507,796 |
| Feb 26, 2026 | 170.60 | 171.20 | 168.45 | 169.95 | 169.95 | - | 2,168,145 |
| Feb 25, 2026 | 168.45 | 170.30 | 168.00 | 169.95 | 169.95 | 1.10% | 614,970 |
| Feb 24, 2026 | 165.05 | 168.70 | 165.05 | 168.10 | 168.10 | 0.63% | 298,424 |
| Feb 23, 2026 | 167.60 | 169.45 | 166.45 | 167.05 | 167.05 | -0.80% | 179,856 |
| Feb 20, 2026 | 166.00 | 169.95 | 165.90 | 168.40 | 168.40 | 1.17% | 320,570 |
| Feb 19, 2026 | 167.10 | 169.35 | 165.85 | 166.45 | 166.45 | -0.48% | 250,889 |
| Feb 18, 2026 | 166.40 | 169.20 | 165.60 | 167.25 | 167.25 | 0.87% | 533,891 |
| Feb 17, 2026 | 164.45 | 166.00 | 163.95 | 165.80 | 165.80 | 0.64% | 184,562 |
| Feb 16, 2026 | 161.50 | 165.25 | 161.40 | 164.75 | 164.75 | 1.92% | 418,332 |
| Feb 13, 2026 | 162.10 | 163.35 | 161.15 | 161.65 | 161.65 | -1.19% | 378,004 |
| Feb 12, 2026 | 163.00 | 164.60 | 162.05 | 163.60 | 163.60 | 0.06% | 7,794,433 |
| Feb 11, 2026 | 164.45 | 164.60 | 161.80 | 163.50 | 163.50 | -0.67% | 2,181,771 |
| Feb 10, 2026 | 163.55 | 167.25 | 163.55 | 164.60 | 164.60 | 0.58% | 3,857,114 |
| Feb 9, 2026 | 163.10 | 164.10 | 162.25 | 163.65 | 163.65 | 0.37% | 2,079,014 |
| Feb 6, 2026 | 160.10 | 163.60 | 159.00 | 163.05 | 163.05 | 1.81% | 1,270,131 |
| Feb 5, 2026 | 162.30 | 162.30 | 159.45 | 160.15 | 160.15 | -3.14% | 549,355 |
| Feb 4, 2026 | 164.75 | 165.90 | 162.80 | 165.35 | 160.35 | 1.60% | 3,218,548 |
| Feb 3, 2026 | 166.45 | 166.45 | 161.45 | 162.75 | 157.83 | 1.50% | 4,668,468 |
| Feb 2, 2026 | 162.50 | 162.90 | 157.70 | 160.35 | 155.50 | -1.20% | 914,412 |
| Feb 1, 2026 | 164.40 | 166.75 | 159.05 | 162.30 | 157.39 | -2.90% | 657,154 |
| Jan 30, 2026 | 167.55 | 167.95 | 165.25 | 167.15 | 162.10 | -0.09% | 449,407 |
| Jan 29, 2026 | 168.35 | 171.90 | 165.75 | 167.30 | 162.24 | -0.48% | 540,882 |
| Jan 28, 2026 | 160.90 | 168.50 | 160.90 | 168.10 | 163.02 | 5.06% | 822,008 |
| Jan 27, 2026 | 160.90 | 161.35 | 158.40 | 160.00 | 155.16 | -0.71% | 1,384,400 |
| Jan 23, 2026 | 163.85 | 165.00 | 160.00 | 161.15 | 156.28 | -1.47% | 285,736 |
| Jan 22, 2026 | 163.90 | 164.60 | 162.40 | 163.55 | 158.60 | 0.49% | 578,684 |
| Jan 21, 2026 | 161.00 | 165.30 | 159.80 | 162.75 | 157.83 | 1.09% | 394,547 |
| Jan 20, 2026 | 164.30 | 164.55 | 160.60 | 161.00 | 156.13 | -2.16% | 206,279 |
| Jan 19, 2026 | 164.05 | 165.50 | 163.55 | 164.55 | 159.57 | 0.21% | 142,135 |
| Jan 16, 2026 | 165.25 | 166.20 | 163.50 | 164.20 | 159.23 | -0.61% | 1,136,393 |
| Jan 14, 2026 | 165.25 | 166.55 | 164.25 | 165.20 | 160.20 | -0.06% | 7,400,623 |
| Jan 13, 2026 | 168.20 | 168.20 | 164.10 | 165.30 | 160.30 | -0.63% | 231,180 |
| Jan 12, 2026 | 163.80 | 167.10 | 161.85 | 166.35 | 161.32 | 1.19% | 446,956 |
| Jan 9, 2026 | 163.30 | 165.35 | 163.15 | 164.40 | 159.43 | 0.58% | 171,009 |
| Jan 8, 2026 | 168.00 | 168.35 | 163.00 | 163.45 | 158.51 | -3.00% | 598,780 |
| Jan 7, 2026 | 169.05 | 170.10 | 167.60 | 168.50 | 163.40 | -0.59% | 939,678 |
| Jan 6, 2026 | 173.05 | 173.05 | 168.80 | 169.50 | 164.37 | -2.05% | 2,148,158 |
| Jan 5, 2026 | 175.45 | 175.95 | 172.30 | 173.05 | 167.82 | -1.34% | 471,359 |
| Jan 2, 2026 | 171.70 | 176.00 | 171.70 | 175.40 | 170.10 | 2.13% | 328,917 |
| Jan 1, 2026 | 171.80 | 172.55 | 171.00 | 171.75 | 166.56 | -0.17% | 78,698 |
| Dec 31, 2025 | 170.50 | 172.65 | 170.50 | 172.05 | 166.85 | 0.88% | 580,916 |
| Dec 30, 2025 | 170.40 | 170.95 | 169.80 | 170.55 | 165.39 | 0.09% | 102,005 |
| Dec 29, 2025 | 171.25 | 171.50 | 169.85 | 170.40 | 165.25 | -0.35% | 86,931 |
| Dec 26, 2025 | 170.60 | 171.95 | 170.40 | 171.00 | 165.83 | 0.03% | 102,017 |
| Dec 24, 2025 | 172.50 | 173.80 | 170.65 | 170.95 | 165.78 | -0.61% | 156,171 |
| Dec 23, 2025 | 171.65 | 172.60 | 171.35 | 172.00 | 166.80 | 0.20% | 106,695 |
| Dec 22, 2025 | 169.85 | 172.20 | 169.45 | 171.65 | 166.46 | 1.06% | 286,469 |
| Dec 19, 2025 | 167.40 | 170.20 | 167.40 | 169.85 | 164.71 | 1.37% | 297,913 |
| Dec 18, 2025 | 169.05 | 169.25 | 166.90 | 167.55 | 162.48 | -0.86% | 169,365 |
| Dec 17, 2025 | 168.35 | 170.50 | 168.05 | 169.00 | 163.89 | 0.42% | 96,395 |
| Dec 16, 2025 | 169.15 | 169.50 | 167.55 | 168.30 | 163.21 | -0.91% | 156,095 |
| Dec 15, 2025 | 170.35 | 170.50 | 168.75 | 169.85 | 164.71 | -0.56% | 236,386 |
| Dec 12, 2025 | 169.55 | 174.15 | 169.30 | 170.80 | 165.64 | 1.15% | 793,192 |
| Dec 11, 2025 | 167.95 | 170.50 | 167.75 | 168.85 | 163.74 | 0.54% | 226,510 |
| Dec 10, 2025 | 168.00 | 170.00 | 167.35 | 167.95 | 162.87 | -0.03% | 837,512 |
| Dec 9, 2025 | 165.50 | 168.60 | 164.30 | 168.00 | 162.92 | 0.66% | 847,057 |
| Dec 8, 2025 | 170.00 | 170.10 | 165.55 | 166.90 | 161.85 | -1.82% | 1,643,295 |
| Dec 5, 2025 | 171.00 | 171.60 | 169.55 | 170.00 | 164.86 | -0.32% | 197,175 |
| Dec 4, 2025 | 170.50 | 172.00 | 169.70 | 170.55 | 165.39 | 0.06% | 745,938 |
| Dec 3, 2025 | 174.80 | 175.70 | 169.75 | 170.45 | 165.30 | -2.57% | 328,000 |
| Dec 2, 2025 | 175.40 | 176.65 | 174.50 | 174.95 | 169.66 | -0.28% | 396,884 |
| Dec 1, 2025 | 176.70 | 177.60 | 174.85 | 175.45 | 170.14 | -0.37% | 669,271 |