Skip to main content
GAIL (India) Limited (NSE:GAIL)
India flag India · Delayed Price · Currency is INR
167.19
+1.51 (0.91%)
Apr 29, 2026, 11:40 AM IST

GAIL (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026165.89167.22165.06165.68165.68-0.04%6,106,987
Apr 27, 2026166.80167.78164.90165.74165.740.08%18,132,380
Apr 24, 2026165.96166.30163.35165.61165.610.39%9,362,530
Apr 23, 2026166.00167.89164.02164.96164.96-0.70%13,410,930
Apr 22, 2026160.90166.80160.65166.12166.123.33%14,769,250
Apr 21, 2026157.70162.50157.70160.77160.771.95%13,146,920
Apr 20, 2026157.92158.90156.02157.70157.70-0.08%5,864,225
Apr 17, 2026160.00160.00157.25157.82157.82-0.69%13,015,620
Apr 16, 2026157.96159.29156.67158.92158.921.79%9,582,628
Apr 15, 2026157.00157.10155.16156.12156.121.57%13,040,720
Apr 13, 2026148.50154.30148.50153.71153.71-0.24%15,551,440
Apr 10, 2026153.49154.98151.91154.08154.081.22%14,099,400
Apr 9, 2026153.30154.70151.24152.22152.22-0.70%10,066,110
Apr 8, 2026152.71156.50151.28153.30153.305.45%21,095,009
Apr 7, 2026143.00145.78141.01145.38145.381.56%15,413,070
Apr 6, 2026141.73143.63140.17143.14143.140.99%11,466,130
Apr 2, 2026138.95142.00137.50141.73141.730.75%15,268,060
Apr 1, 2026141.40142.73139.41140.67140.672.15%15,145,710
Mar 30, 2026135.89140.25135.00137.71137.710.38%21,810,840
Mar 27, 2026139.00139.72136.56137.19137.19-1.44%18,663,640
Mar 25, 2026139.80140.85138.30139.20139.201.11%17,031,700
Mar 24, 2026139.00139.88134.60137.67137.671.68%22,824,130
Mar 23, 2026141.23142.10134.36135.40135.40-5.23%16,552,060
Mar 20, 2026146.02147.35142.44142.87142.87-0.97%21,738,630
Mar 19, 2026148.97148.97143.80144.27144.27-4.43%10,509,740
Mar 18, 2026148.49151.63147.56150.95150.952.19%10,219,420
Mar 17, 2026147.00148.38145.55147.71147.711.13%13,154,630
Mar 16, 2026149.00150.29144.50146.06146.06-1.16%10,325,460
Mar 13, 2026152.50153.29147.45147.78147.78-3.00%11,388,680
Mar 12, 2026147.00153.93144.67152.35152.352.96%16,072,490
Mar 11, 2026151.39154.90147.32147.97147.97-1.54%23,526,060
Mar 10, 2026151.00152.50149.25150.29150.290.88%20,823,900
Mar 9, 2026152.00152.00146.41148.98148.98-4.32%20,704,570
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