Skip to main content
GAIL (India) Limited (NSE:GAIL)
India flag India · Delayed Price · Currency is INR
169.98
-0.65 (-0.38%)
At close: Dec 5, 2025

GAIL (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025171.00171.60169.53169.98169.98-0.38%5,577,375
Dec 4, 2025170.99171.87169.75170.63170.630.21%7,624,463
Dec 3, 2025175.05175.50169.70170.27170.27-2.70%19,784,620
Dec 2, 2025175.21176.66174.50175.00175.00-0.23%6,840,703
Dec 1, 2025177.00177.43174.84175.41175.41-0.39%14,586,090
Nov 28, 2025172.22176.40171.80176.09176.09-4.19%60,244,650
Nov 27, 2025185.20186.87183.12183.80183.80-0.73%3,082,841
Nov 26, 2025180.10185.58180.00185.16185.162.74%7,831,961
Nov 25, 2025181.09182.15179.50180.22180.22-0.48%5,775,748
Nov 24, 2025182.11183.61180.01181.09181.09-1.04%13,399,520
Nov 21, 2025184.00184.78181.69182.99182.99-0.72%8,936,258
Nov 20, 2025184.18185.17183.02184.31184.310.14%6,809,330
Nov 19, 2025184.40184.88183.30184.05184.05-0.14%3,032,584
Nov 18, 2025186.49186.49183.01184.31184.31-0.53%6,258,414
Nov 17, 2025182.90185.63182.55185.30185.301.03%6,749,568
Nov 14, 2025183.00184.03182.07183.41183.41-0.14%5,496,277
Nov 13, 2025182.45185.37182.18183.67183.670.67%8,521,444
Nov 12, 2025182.51183.44181.75182.45182.450.06%9,245,014
Nov 11, 2025181.40182.69179.76182.34182.340.45%4,352,265
Nov 10, 2025179.60182.25179.60181.52181.520.58%6,801,002
Nov 7, 2025178.30181.43177.16180.47180.470.83%5,863,620
Nov 6, 2025182.80182.80178.65178.98178.98-1.45%8,609,714
Nov 4, 2025183.98184.49180.75181.62181.62-1.13%11,320,460
Nov 3, 2025182.44184.44177.84183.69183.690.51%11,050,070
Oct 31, 2025183.39185.90181.30182.76182.76-0.18%12,162,640
Oct 30, 2025186.00186.10182.32183.09183.09-0.84%10,890,890
Oct 29, 2025179.00186.44178.75184.64184.643.46%16,216,430
Oct 28, 2025180.17180.95177.46178.46178.46-0.95%4,486,173
Oct 27, 2025181.05181.50179.50180.17180.17-0.47%7,633,630
Oct 24, 2025179.90182.40179.60181.02181.020.52%14,617,810
Oct 23, 2025178.89181.37178.40180.08180.080.95%6,890,426
Oct 21, 2025178.82179.00177.95178.39178.39-0.02%550,754
Oct 20, 2025179.20179.75177.98178.42178.420.46%5,945,439
Oct 17, 2025179.21179.21176.02177.60177.60-0.88%10,653,150
Oct 16, 2025177.37180.80177.10179.17179.171.01%11,918,580
Oct 15, 2025176.08178.49175.62177.37177.371.14%10,456,210
Oct 14, 2025180.33183.50173.47175.37175.37-2.75%13,393,860
Oct 13, 2025178.80180.70176.39180.33180.330.62%11,256,070
Oct 10, 2025178.30181.00178.30179.21179.210.43%12,004,970
Oct 9, 2025177.52179.18177.52178.45178.450.52%5,696,104
Oct 8, 2025180.83181.30177.13177.52177.52-1.32%9,739,699
Oct 7, 2025176.61180.24176.54179.90179.901.86%8,793,661
Oct 6, 2025175.32178.16175.32176.62176.62-0.42%5,015,866
Oct 3, 2025174.72177.75174.48177.36177.361.60%7,695,671
Oct 1, 2025175.70176.49173.75174.56174.56-0.98%6,383,909
Sep 30, 2025176.50177.32175.50176.29176.29-0.11%9,899,684
Sep 29, 2025172.78177.10171.90176.49176.492.60%12,460,290
Sep 26, 2025174.31174.55171.30172.02172.02-1.38%8,760,356
Sep 25, 2025176.00177.66174.00174.42174.42-0.85%8,858,607
Sep 24, 2025178.70179.00175.66175.91175.91-1.54%10,054,490
Sep 23, 2025181.10181.70178.15178.66178.66-1.27%6,368,313
Sep 22, 2025181.60182.36179.85180.95180.95-0.39%5,333,007
Sep 19, 2025181.10182.05180.50181.65181.650.39%6,567,199
Sep 18, 2025182.00182.98180.25180.95180.95-0.36%5,872,596
Sep 17, 2025182.24182.99180.70181.60181.60-0.35%4,834,786
Sep 16, 2025180.70182.50179.25182.24182.241.28%6,383,724
Sep 15, 2025179.00180.57177.66179.93179.930.77%4,509,947
Sep 12, 2025180.50183.80178.10178.55178.55-0.26%19,079,690
Sep 11, 2025175.90179.78175.30179.01179.012.94%13,059,150
Sep 10, 2025173.40174.78173.10173.90173.900.54%7,050,241
Sep 9, 2025172.39173.64171.70172.96172.960.34%8,186,535
Sep 8, 2025173.97174.50172.03172.37172.37-0.92%5,686,270
Sep 5, 2025174.67175.22172.61173.97173.97-0.40%7,598,903
Sep 4, 2025178.59178.75174.00174.66174.66-1.89%9,769,773
Sep 3, 2025180.39181.35176.94178.02178.02-0.71%6,209,706
Sep 2, 2025176.05180.45175.72179.29179.291.90%8,668,666
Sep 1, 2025173.12176.16172.86175.94175.941.66%6,770,507
Aug 29, 2025170.18174.00170.06173.07173.071.08%8,823,629
Aug 28, 2025171.64172.40169.56171.22171.22-0.24%8,495,627
Aug 26, 2025174.33175.87171.00171.64171.64-2.42%9,987,523
Aug 25, 2025176.82176.86175.06175.90175.90-0.51%8,324,913
Aug 22, 2025177.61177.94176.05176.81176.81-0.54%6,424,964
Aug 21, 2025178.75178.88177.12177.77177.77-0.20%7,252,426
Aug 20, 2025175.16179.39174.89178.12178.121.85%10,610,680
Aug 19, 2025173.40176.30173.40174.89174.890.71%6,732,317
Aug 18, 2025174.00174.51172.36173.66173.66-0.16%6,363,956
Aug 14, 2025173.06174.84172.87173.93173.930.33%8,864,011
Aug 13, 2025174.20174.76172.30173.36173.36-0.54%6,019,021
Aug 12, 2025173.00175.24172.48174.30174.300.74%7,141,744
Aug 11, 2025171.15173.23170.10173.02173.021.09%5,576,496
Aug 8, 2025169.43172.00168.30171.15171.150.98%15,908,370
Aug 7, 2025169.66169.85167.25169.49169.49-0.25%13,072,510
Aug 6, 2025171.89172.00169.32169.91169.91-0.83%16,492,430
Aug 5, 2025174.54174.90170.70171.34171.34-1.83%14,688,220
Aug 4, 2025173.70175.37172.50174.54174.540.09%9,781,181
Aug 1, 2025177.67177.68173.85174.39173.39-1.85%12,964,060
Jul 31, 2025178.00178.91177.36177.68176.66-1.60%7,939,221
Jul 30, 2025182.99183.07179.90180.57179.53-1.32%8,784,760
Jul 29, 2025179.30185.34178.20182.98181.931.30%13,852,750
Jul 28, 2025183.51185.62179.55180.63179.59-1.57%11,229,890
Jul 25, 2025187.13187.83183.09183.51182.46-2.37%10,429,860
Jul 24, 2025186.58188.89186.58187.97186.890.85%11,684,670
Jul 23, 2025184.00186.60183.96186.39185.321.28%7,798,034
Jul 22, 2025184.20184.85183.26184.03182.97-0.05%6,991,724
Jul 21, 2025184.60185.02183.38184.12183.06-0.60%5,533,832
Jul 18, 2025185.00186.04183.10185.23184.17-0.03%7,725,761
Jul 17, 2025184.76186.10184.10185.29184.230.52%7,030,843
Jul 16, 2025184.69185.18183.40184.33183.27-0.21%8,484,342
Jul 15, 2025182.32184.99182.32184.71183.650.58%7,678,880
Jul 14, 2025181.89184.40180.11183.64182.590.96%15,937,440