GAIL (India) Limited (FRA:GQI)
Germany
· Delayed Price · Currency is EUR 8.90
-0.95 (-9.64%)
Last updated: Dec 4, 2025, 8:02 AM CET
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -9.64% | - |
| Dec 3, 2025 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 4.23% | 70 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Nov 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | - |
| Nov 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 25, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 60 |
| Nov 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 50 |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 30, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 27, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Oct 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Oct 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.68% | - |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | - |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Oct 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Oct 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 1, 2025 | 9.35 | 10.30 | 9.35 | 9.40 | 9.40 | -1.05% | 106 |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 94 |
| Sep 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 22, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | 350 |
| Sep 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -7.14% | - |
| Sep 18, 2025 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | 5.53% | 45 |
| Sep 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Sep 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Sep 15, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 30 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | - |
| Sep 10, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | - |
| Sep 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Sep 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Sep 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Sep 2, 2025 | 9.60 | 10.60 | 9.60 | 10.60 | 10.60 | 12.77% | 25 |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -10.48% | - |
| Aug 29, 2025 | 9.50 | 10.50 | 9.50 | 10.50 | 10.50 | 2.94% | 20 |
| Aug 28, 2025 | 9.35 | 10.20 | 9.35 | 10.20 | 10.20 | - | 70 |
| Aug 27, 2025 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 2.51% | 79 |
| Aug 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | - |
| Aug 21, 2025 | 9.95 | 10.70 | 9.95 | 10.70 | 10.70 | 9.74% | 1 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Aug 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Aug 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.55% | - |
| Aug 11, 2025 | 9.85 | 10.60 | 9.85 | 10.60 | 10.60 | -3.64% | 50 |
| Aug 8, 2025 | 9.70 | 11.00 | 9.70 | 11.00 | 11.00 | 14.58% | 400 |
| Aug 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Aug 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Aug 5, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.81 | -7.94% | 10 |
| Aug 4, 2025 | 10.00 | 10.70 | 9.90 | 10.70 | 10.65 | 4.90% | 25 |
| Aug 1, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.15 | -2.86% | 25 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 1.94% | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.25 | 4.04% | 100 |
| Jul 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -9.17% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -0.91% | 80 |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 1.85% | - |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | -1.82% | - |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | -3.51% | - |
| Jul 22, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.35 | 3.64% | 5 |
| Jul 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 1.85% | - |