Skip to main content
GAIL (India) Limited (NSE:GAIL)
India flag India · Delayed Price · Currency is INR
155.71
-1.02 (-0.65%)
At close: Mar 6, 2026

GAIL (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026155.90157.80153.65155.71155.71-0.65%14,633,430
Mar 5, 2026155.49157.86154.41156.73156.731.37%18,400,200
Mar 4, 2026160.00160.53154.00154.61154.61-6.34%30,080,620
Mar 2, 2026165.50167.96163.50165.07165.07-2.63%17,268,280
Feb 27, 2026169.45171.46167.67169.53169.53-0.25%17,164,110
Feb 26, 2026170.50171.20168.41169.96169.96-0.02%13,026,910
Feb 25, 2026168.00170.31167.75170.00170.001.27%10,027,460
Feb 24, 2026165.60168.59165.60167.86167.860.44%8,809,408
Feb 23, 2026168.80169.30166.47167.13167.13-0.80%7,494,561
Feb 20, 2026166.01170.00165.80168.47168.470.95%14,668,130
Feb 19, 2026167.31169.36165.85166.88166.88-0.26%17,067,650
Feb 18, 2026166.50169.29165.59167.31167.310.94%11,790,520
Feb 17, 2026164.20165.90163.86165.75165.750.56%8,756,094
Feb 16, 2026161.68165.10161.30164.82164.821.94%10,223,450
Feb 13, 2026162.40163.33161.12161.69161.69-1.24%8,523,271
Feb 12, 2026163.00164.50162.04163.72163.720.15%13,190,080
Feb 11, 2026164.64164.64161.80163.47163.47-0.66%8,859,790
Feb 10, 2026163.79167.12163.70164.55164.550.56%14,629,390
Feb 9, 2026163.20164.24162.50163.64163.640.40%14,553,490
Feb 6, 2026160.00163.62159.03162.99162.991.75%15,057,590
Feb 5, 2026161.52161.60159.41160.18160.18-3.16%13,323,350
Feb 4, 2026163.69165.80162.80165.41160.411.60%15,626,740
Feb 3, 2026165.40166.49161.40162.80157.881.50%32,679,430
Feb 2, 2026162.69162.69157.80160.39155.54-1.25%17,376,480
Feb 1, 2026165.00166.69158.86162.42157.51-2.91%11,783,930
Jan 30, 2026167.35168.10165.21167.29162.23-0.05%15,845,740
Jan 29, 2026168.15171.95165.75167.38162.32-0.45%15,216,720
Jan 28, 2026161.10168.67161.10168.14163.065.10%11,194,050
Jan 27, 2026160.81161.40158.36159.98155.14-0.52%20,808,770
Jan 23, 2026165.00165.04160.00160.81155.95-1.69%8,178,368
Jan 22, 2026163.69164.62162.41163.57158.630.55%12,111,100
Jan 21, 2026161.21165.26159.79162.68157.760.91%16,082,930
Jan 20, 2026164.00164.61160.63161.21156.34-2.13%6,841,149
Jan 19, 2026164.24165.66163.59164.72159.740.29%4,566,527
Jan 16, 2026164.40166.25163.48164.24159.28-0.56%20,549,270
Jan 14, 2026164.99166.55164.25165.17160.18-0.05%12,730,820
Jan 13, 2026167.38168.20164.09165.26160.26-0.77%7,864,353
Jan 12, 2026163.99167.10161.90166.55161.521.33%8,511,255
Jan 9, 2026163.49165.41163.10164.36159.390.51%7,540,855
Jan 8, 2026168.03168.42163.05163.53158.59-2.94%9,689,093
Jan 7, 2026169.40170.14167.60168.48163.39-0.54%7,890,426
Jan 6, 2026173.00173.00168.85169.39164.27-2.11%8,771,407
Jan 5, 2026175.40175.90172.35173.05167.82-1.33%7,405,173
Jan 2, 2026171.55176.07171.55175.38170.082.10%13,698,710
Jan 1, 2026172.00172.50171.04171.77166.58-0.23%2,897,460
Dec 31, 2025170.70172.70170.70172.16166.960.90%6,139,095
Dec 30, 2025170.35171.00169.76170.63165.470.12%4,526,325
Dec 29, 2025171.00171.50169.92170.42165.27-0.35%2,857,519
Dec 26, 2025170.99171.98170.38171.02165.850.01%1,942,413
Dec 24, 2025173.00173.81170.74171.00165.83-0.60%4,467,016
Dec 23, 2025171.51172.70171.13172.04166.840.19%3,548,499
Dec 22, 2025170.01172.23169.30171.72166.531.15%4,118,436
Dec 19, 2025167.61170.24167.61169.76164.631.32%8,766,941
Dec 18, 2025168.60169.49166.90167.55162.49-0.90%3,743,055
Dec 17, 2025169.10170.50168.00169.07163.960.45%3,369,805
Dec 16, 2025169.78169.78167.43168.32163.23-0.91%7,581,502
Dec 15, 2025170.65170.65168.76169.86164.73-0.50%6,675,122
Dec 12, 2025170.00174.29169.30170.71165.551.04%18,497,270
Dec 11, 2025168.02170.44167.73168.95163.840.55%4,976,531
Dec 10, 2025167.98169.90167.35168.02162.940.08%6,217,163
Dec 9, 2025165.42168.62164.22167.89162.820.65%12,988,630
Dec 8, 2025169.98170.42165.49166.81161.77-1.86%10,883,400
Dec 5, 2025171.00171.60169.53169.98164.84-0.38%5,577,375
Dec 4, 2025170.99171.87169.75170.63165.470.21%7,624,463
Dec 3, 2025175.05175.50169.70170.27165.12-2.70%19,784,620
Dec 2, 2025175.21176.66174.50175.00169.71-0.23%6,840,703
Dec 1, 2025177.00177.43174.84175.41170.11-0.39%14,586,090
Nov 28, 2025172.22176.40171.80176.09170.77-4.19%60,244,650
Nov 27, 2025185.20186.87183.12183.80178.24-0.73%3,082,841
Nov 26, 2025180.10185.58180.00185.16179.562.74%7,831,961
Nov 25, 2025181.09182.15179.50180.22174.77-0.48%5,775,748
Nov 24, 2025182.11183.61180.01181.09175.62-1.04%13,399,520
Nov 21, 2025184.00184.78181.69182.99177.46-0.72%8,936,258
Nov 20, 2025184.18185.17183.02184.31178.740.14%6,809,330
Nov 19, 2025184.40184.88183.30184.05178.49-0.14%3,032,584
Nov 18, 2025186.49186.49183.01184.31178.74-0.53%6,258,414
Nov 17, 2025182.90185.63182.55185.30179.701.03%6,749,568
Nov 14, 2025183.00184.03182.07183.41177.87-0.14%5,496,277
Nov 13, 2025182.45185.37182.18183.67178.120.67%8,521,444
Nov 12, 2025182.51183.44181.75182.45176.930.06%9,245,014
Nov 11, 2025181.40182.69179.76182.34176.830.45%4,352,265
Nov 10, 2025179.60182.25179.60181.52176.030.58%6,801,002
Nov 7, 2025178.30181.43177.16180.47175.010.83%5,863,620
Nov 6, 2025182.80182.80178.65178.98173.57-1.45%8,609,714
Nov 4, 2025183.98184.49180.75181.62176.13-1.13%11,320,460
Nov 3, 2025182.44184.44177.84183.69178.140.51%11,050,070
Oct 31, 2025183.39185.90181.30182.76177.24-0.18%12,162,640
Oct 30, 2025186.00186.10182.32183.09177.56-0.84%10,890,890
Oct 29, 2025179.00186.44178.75184.64179.063.46%16,216,430
Oct 28, 2025180.17180.95177.46178.46173.07-0.95%4,486,173
Oct 27, 2025181.05181.50179.50180.17174.72-0.47%7,633,630
Oct 24, 2025179.90182.40179.60181.02175.550.52%14,617,810
Oct 23, 2025178.89181.37178.40180.08174.640.95%6,890,426
Oct 21, 2025178.82179.00177.95178.39173.00-0.02%550,754
Oct 20, 2025179.20179.75177.98178.42173.030.46%5,945,439
Oct 17, 2025179.21179.21176.02177.60172.23-0.88%10,653,150
Oct 16, 2025177.37180.80177.10179.17173.751.01%11,918,580
Oct 15, 2025176.08178.49175.62177.37172.011.14%10,456,210
Oct 14, 2025180.33183.50173.47175.37170.07-2.75%13,393,860
Oct 13, 2025178.80180.70176.39180.33174.880.62%11,256,070