BSE - Delayed Quote
INR
GAIL (India) Limited (GAIL.BO)
176.60
+8.60
(+5.12%)
At close: November 2 at 3:59:23 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
166.15
170.70
165.50
168.00
168.00
504,133
Oct 29, 2026
165.10
166.50
163.10
165.10
165.10
169,406
Oct 28, 2026
166.60
167.45
164.30
165.00
165.00
138,473
Oct 27, 2026
169.00
169.80
166.00
166.00
166.00
113,026
Oct 26, 2026
163.50
168.00
162.40
168.00
168.00
234,770
Oct 23, 2026
167.75
167.85
160.80
163.30
163.30
128,263
Oct 22, 2026
166.50
167.90
165.40
167.90
167.90
101,237
Oct 21, 2026
167.35
168.50
164.80
166.70
166.70
91,836
Oct 19, 2026
168.25
169.35
166.50
166.80
166.80
119,923
Oct 16, 2026
169.90
169.90
166.70
168.25
168.25
137,618
Oct 15, 2026
166.70
170.10
165.95
168.70
168.70
299,312
Oct 14, 2026
166.40
168.20
166.00
167.10
167.10
4,025,295
Oct 13, 2026
167.25
168.75
165.95
168.40
168.40
918,795
Oct 12, 2026
167.55
169.70
167.20
167.50
167.50
458,291
Oct 9, 2026
167.20
168.50
166.40
166.85
166.85
74,382
Oct 8, 2026
170.40
170.90
166.40
166.70
166.70
101,410
Oct 7, 2026
171.45
171.45
168.60
170.25
170.25
130,600
Oct 6, 2026
168.30
171.50
167.15
171.50
171.50
199,232
Oct 5, 2026
171.65
173.55
166.50
167.50
167.50
177,285
Oct 1, 2026
170.45
171.80
168.50
170.80
170.80
281,959
Sep 30, 2026
171.55
173.00
170.55
170.70
170.70
111,862
Sep 29, 2026
172.45
173.20
168.50
170.00
170.00
153,055
Sep 28, 2026
172.65
174.65
171.10
172.00
172.00
126,376
Sep 25, 2026
173.90
173.90
171.60
172.65
172.65
93,126
Sep 24, 2026
172.90
173.70
171.80
173.70
173.70
113,584
Sep 23, 2026
172.80
173.75
172.00
172.75
172.75
76,433
Sep 22, 2026
172.65
174.20
171.40
171.80
171.80
205,452
Sep 21, 2026
173.95
174.30
172.70
172.75
172.75
1,308,025
Sep 18, 2026
171.85
174.60
171.85
172.00
172.00
195,159
Sep 17, 2026
170.75
172.80
170.75
172.00
172.00
116,361
Sep 16, 2026
170.70
171.75
168.70
171.05
171.05
172,396
Sep 15, 2026
173.45
173.90
169.80
170.50
170.50
234,647
Sep 11, 2026
173.05
175.15
173.00
173.90
173.90
243,842
Sep 10, 2026
173.75
176.45
173.20
175.00
175.00
196,950
Sep 9, 2026
174.65
175.55
173.60
175.00
175.00
152,255
Sep 8, 2026
175.15
176.20
173.75
174.75
174.75
388,137
Sep 7, 2026
173.50
177.25
173.00
175.60
175.60
334,660
Sep 4, 2026
174.55
174.55
171.90
173.30
173.30
104,284
Sep 3, 2026
172.80
174.10
172.25
173.90
173.90
189,821
Sep 2, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
173.05
173.50
171.00
172.20
172.20
227,063
Sep 1, 2026
174.25
174.30
172.05
172.70
172.20
183,722
Aug 31, 2026
172.90
173.00
170.40
173.00
172.50
169,393
Aug 28, 2026
171.45
172.50
170.10
171.00
170.50
486,570
Aug 27, 2026
173.05
174.90
170.90
173.25
172.75
263,934
Aug 26, 2026
175.05
176.30
174.35
174.70
174.19
152,634
Aug 25, 2026
173.00
176.30
172.40
174.35
173.85
277,537
Aug 24, 2026
172.45
173.80
172.05
173.10
172.60
172,094
Aug 21, 2026
172.05
173.20
171.60
171.90
171.40
152,302
Aug 20, 2026
172.35
173.50
172.05
172.35
171.85
87,707
Aug 19, 2026
172.40
174.00
170.75
172.10
171.60
241,514
Aug 18, 2026
172.00
173.75
171.70
173.75
173.25
163,323
Aug 17, 2026
173.00
173.30
171.90
172.55
172.05
85,634
Aug 14, 2026
175.95
175.95
173.40
174.05
173.55
96,159
Aug 13, 2026
175.90
175.90
174.50
174.95
174.44
184,117
Aug 12, 2026
175.55
175.55
173.25
173.65
173.15
1,449,327
Aug 11, 2026
172.65
175.10
171.35
174.20
173.70
232,732
Aug 10, 2026
174.30
174.30
169.95
171.50
171.00
1,846,097
Aug 7, 2026
176.30
176.30
172.00
173.00
172.50
345,266
Aug 6, 2026
175.75
177.65
175.00
176.00
175.49
1,354,555
Aug 5, 2026
176.00
177.20
173.25
175.00
174.49
4,415,797
Aug 4, 2026
174.70
177.10
173.10
175.05
174.54
542,457
Aug 3, 2026
182.90
182.90
172.20
173.85
173.35
2,301,980
Jul 31, 2026
174.75
182.00
173.55
181.40
180.87
1,456,868
Jul 30, 2026
174.20
175.80
173.05
173.55
173.05
1,522,495
Jul 29, 2026
175.80
175.80
173.55
175.20
174.69
3,788,134
Jul 28, 2026
174.80
176.90
172.75
175.10
174.59
742,102
Jul 27, 2026
170.05
174.85
170.05
174.15
173.65
502,183
Jul 24, 2026
170.70
171.25
167.30
170.00
169.51
292,680
Jul 23, 2026
171.60
173.15
170.90
172.00
171.50
1,139,579
Jul 22, 2026
174.35
174.60
172.25
173.10
172.60
2,179,904
Jul 21, 2026
172.75
176.10
172.75
173.85
173.35
956,789
Jul 20, 2026
170.85
173.50
169.60
173.05
172.55
3,190,895
Jul 17, 2026
171.95
171.95
169.35
171.25
170.75
159,880
Jul 16, 2026
172.20
175.70
171.05
171.65
171.15
244,613
Jul 15, 2026
170.55
174.90
170.55
173.10
172.60
169,796
Jul 14, 2026
172.45
172.90
170.95
171.45
170.95
88,567
Jul 13, 2026
171.50
173.50
170.55
173.10
172.60
149,490
Jul 10, 2026
170.90
174.40
170.90
173.60
173.10
215,540
Jul 9, 2026
169.20
172.20
168.65
170.40
169.91
162,388
Jul 8, 2026
173.65
174.70
168.00
169.00
168.51
841,139
Jul 7, 2026
174.30
175.60
173.50
174.00
173.50
199,060
Jul 6, 2026
173.70
176.35
173.70
175.05
174.54
156,920
Jul 3, 2026
174.75
175.85
173.70
174.10
173.60
289,756
Jul 2, 2026
174.55
174.90
172.70
174.20
173.70
153,242
Jul 1, 2026
173.00
174.95
172.40
174.45
173.94
304,471
Jun 30, 2026
173.30
175.50
172.20
173.75
173.25
902,613
Jun 29, 2026
172.75
173.80
170.10
172.20
171.70
503,294
Jun 25, 2026
174.40
176.45
172.25
172.75
172.25
684,915
Jun 24, 2026
174.25
175.65
173.70
174.95
174.44
118,519
Jun 23, 2026
177.50
177.50
173.25
173.75
173.25
212,245
Jun 22, 2026
175.30
178.40
174.15
177.30
176.79
234,831
Jun 19, 2026
176.05
176.40
173.15
173.85
173.35
1,750,612
Jun 18, 2026
176.35
176.75
173.60
176.20
175.69
210,922
Jun 17, 2026
176.05
177.00
174.45
175.00
174.49
536,886
Jun 16, 2026
176.45
178.15
174.90
176.10
175.59
4,906,235
Jun 15, 2026
172.90
177.15
172.40
175.50
174.99
1,585,882
Jun 12, 2026
166.45
171.30
166.45
170.35
169.86
419,305
Jun 11, 2026
167.55
167.70
165.00
166.05
165.57
710,303
Jun 10, 2026
167.20
169.75
166.35
168.05
167.56
598,786
Jun 9, 2026
168.75
169.00
165.55
167.55
167.06
648,875
Jun 8, 2026
165.80
170.15
165.40
168.60
168.11
309,023
Jun 5, 2026
167.70
169.95
166.50
167.30
166.82
396,560
Jun 4, 2026
161.55
168.10
161.55
167.65
167.16
210,349
Jun 3, 2026
164.35
164.80
162.75
163.50
163.03
329,432
Jun 2, 2026
163.35
165.30
161.10
164.95
164.47
162,744
Jun 1, 2026
165.00
166.15
163.30
163.70
163.23
224,955
May 29, 2026
169.55
169.95
163.35
164.30
163.82
581,682
May 27, 2026
167.45
169.50
167.05
169.00
168.51
225,292
May 26, 2026
168.40
169.85
166.25
167.50
167.02
548,372
May 25, 2026
163.00
170.75
162.60
168.70
168.21
1,576,196
May 22, 2026
152.80
162.70
151.80
162.45
161.98
847,002
May 21, 2026
156.95
157.65
154.90
155.90
155.45
770,890
May 20, 2026
158.00
158.00
151.80
156.00
155.55
4,416,367
May 19, 2026
160.35
161.35
155.25
156.00
155.55
19,002,647
May 18, 2026
160.45
161.15
157.65
160.20
159.74
351,738
May 15, 2026
162.60
163.40
161.05
162.50
162.03
238,370
May 14, 2026
165.30
165.95
159.40
162.50
162.03
277,262
May 13, 2026
160.10
164.75
159.10
163.25
162.78
204,908
May 12, 2026
161.95
162.60
159.45
160.10
159.64
187,559
May 11, 2026
165.25
165.35
162.20
162.50
162.03
812,655
May 8, 2026
167.15
168.00
165.95
166.50
166.02
4,251,899
May 7, 2026
166.00
167.85
166.00
167.45
166.97
214,475
May 6, 2026
165.00
165.90
163.70
165.65
165.17
304,252
May 5, 2026
165.40
165.75
162.40
163.75
163.28
241,983
May 4, 2026
166.40
167.45
164.10
164.50
164.02
412,051
Apr 30, 2026
164.55
165.10
161.25
163.40
162.93
323,640
Apr 29, 2026
166.25
167.95
164.60
165.70
165.22
408,920
Apr 28, 2026
165.70
167.20
165.10
165.75
165.27
134,811
Apr 27, 2026
166.80
167.60
165.00
165.70
165.22
313,719
Apr 24, 2026
165.05
166.30
163.40
165.60
165.12
247,810
Apr 23, 2026
166.15
167.90
164.00
164.95
164.47
477,101
Apr 22, 2026
160.60
166.80
160.60
166.15
165.67
747,510
Apr 21, 2026
157.50
162.45
157.50
160.80
160.33
469,519
Apr 20, 2026
158.45
158.90
156.05
157.70
157.24
300,523
Apr 17, 2026
160.30
160.30
157.20
157.80
157.34
489,017
Apr 16, 2026
157.75
159.20
156.90
158.90
158.44
667,093
Apr 15, 2026
157.40
157.40
155.10
156.15
155.70
305,854
Apr 13, 2026
149.85
154.30
149.40
153.65
153.21
318,221
Apr 10, 2026
153.85
155.00
151.95
154.05
153.60
622,422
Apr 9, 2026
153.40
154.65
151.30
152.15
151.71
646,075
Apr 8, 2026
152.70
156.40
151.20
153.30
152.86
1,253,514
Apr 7, 2026
143.95
145.75
141.05
145.25
144.83
1,120,091
Apr 6, 2026
141.90
143.50
140.20
143.15
142.74
495,971
Apr 2, 2026
139.45
141.95
137.50
141.65
141.24
629,877
Apr 1, 2026
143.05
143.05
139.45
140.65
140.24
383,707
Mar 30, 2026
135.95
140.25
135.15
137.70
137.30
524,073
Mar 27, 2026
139.15
139.70
136.60
137.15
136.75
956,687
Mar 25, 2026
139.90
140.80
138.30
139.15
138.75
1,064,445
Mar 24, 2026
139.75
139.80
134.60
137.75
137.35
726,469
Mar 23, 2026
141.45
142.15
134.35
135.35
134.96
1,496,574
Mar 20, 2026
145.80
147.45
142.40
143.00
142.59
546,761
Mar 19, 2026
148.80
148.85
143.90
144.30
143.88
586,333
Mar 18, 2026
148.30
151.60
147.65
151.00
150.56
285,733
Mar 17, 2026
147.05
148.25
145.60
147.65
147.22
448,663
Mar 16, 2026
149.05
150.20
144.45
146.05
145.63
693,167
Mar 13, 2026
152.05
153.15
147.50
147.80
147.37
830,472
Mar 12, 2026
146.80
153.95
144.65
152.40
151.96
397,531
Mar 11, 2026
151.55
154.90
147.35
147.95
147.52
412,360
Mar 10, 2026
150.65
152.65
149.25
150.20
149.77
717,583
Mar 9, 2026
151.90
151.90
146.45
148.90
148.47
776,828
Mar 6, 2026
156.50
157.80
153.70
155.60
155.15
716,305
Mar 5, 2026
155.05
157.80
154.50
156.90
156.45
2,140,376
Mar 4, 2026
160.00
160.50
154.05
154.70
154.25
2,628,461
Mar 2, 2026
162.35
168.00
162.35
165.10
164.62
1,286,133
Feb 27, 2026
168.55
171.50
167.60
169.75
169.26
507,796
Feb 26, 2026
170.60
171.20
168.45
169.95
169.46
2,168,145
Feb 25, 2026
168.45
170.30
168.00
169.95
169.46
614,970
Feb 24, 2026
165.05
168.70
165.05
168.10
167.61
298,424
Feb 23, 2026
167.60
169.45
166.45
167.05
166.57
179,856
Feb 20, 2026
166.00
169.95
165.90
168.40
167.91
320,570
Feb 19, 2026
167.10
169.35
165.85
166.45
165.97
250,889
Feb 18, 2026
166.40
169.20
165.60
167.25
166.77
533,891
Feb 17, 2026
164.45
166.00
163.95
165.80
165.32
184,562
Feb 16, 2026
161.50
165.25
161.40
164.75
164.27
418,332
Feb 13, 2026
162.10
163.35
161.15
161.65
161.18
378,004
Feb 12, 2026
163.00
164.60
162.05
163.60
163.13
7,794,433
Feb 11, 2026
164.45
164.60
161.80
163.50
163.03
2,181,771
Feb 10, 2026
163.55
167.25
163.55
164.60
164.12
3,857,114
Feb 9, 2026
163.10
164.10
162.25
163.65
163.18
2,079,014
Feb 6, 2026
160.10
163.60
159.00
163.05
162.58
1,270,131
Feb 5, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
162.30
162.30
159.45
160.15
159.69
549,355
Feb 4, 2026
164.75
165.90
162.80
165.35
159.89
3,218,548
Feb 3, 2026
166.45
166.45
161.45
162.75
157.37
4,668,468
Feb 2, 2026
162.50
162.90
157.70
160.35
155.05
914,412
Jan 30, 2026
167.55
167.95
165.25
167.15
161.63
449,407
Jan 29, 2026
168.35
171.90
165.75
167.30
161.77
540,882
Jan 28, 2026
160.90
168.50
160.90
168.10
162.54
822,008
Jan 27, 2026
160.90
161.35
158.40
160.00
154.71
1,384,400
Jan 23, 2026
163.85
165.00
160.00
161.15
155.82
285,736
Jan 22, 2026
163.90
164.60
162.40
163.55
158.15
578,684
Jan 21, 2026
161.00
165.30
159.80
162.75
157.37
394,547
Jan 20, 2026
164.30
164.55
160.60
161.00
155.68
206,279
Jan 19, 2026
164.05
165.50
163.55
164.55
159.11
142,135
Jan 16, 2026
165.25
166.20
163.50
164.20
158.77
1,136,393
Jan 14, 2026
165.25
166.55
164.25
165.20
159.74
7,400,623
Jan 13, 2026
168.20
168.20
164.10
165.30
159.84
231,180
Jan 12, 2026
163.80
167.10
161.85
166.35
160.85
446,956
Jan 9, 2026
163.30
165.35
163.15
164.40
158.97
171,009
Jan 8, 2026
168.00
168.35
163.00
163.45
158.05
598,780
Jan 7, 2026
169.05
170.10
167.60
168.50
162.93
939,678
Jan 6, 2026
173.05
173.05
168.80
169.50
163.90
2,148,158
Jan 5, 2026
175.45
175.95
172.30
173.05
167.33
471,359
Jan 2, 2026
171.70
176.00
171.70
175.40
169.60
328,917
Jan 1, 2026
171.80
172.55
171.00
171.75
166.07
78,698
Dec 31, 2025
170.50
172.65
170.50
172.05
166.36
580,916
Dec 30, 2025
170.40
170.95
169.80
170.55
164.91
102,005
Dec 29, 2025
171.25
171.50
169.85
170.40
164.77
86,931
Dec 26, 2025
170.60
171.95
170.40
171.00
165.35
102,017
Dec 24, 2025
172.50
173.80
170.65
170.95
165.30
156,171
Dec 23, 2025
171.65
172.60
171.35
172.00
166.32
106,695
Dec 22, 2025
169.85
172.20
169.45
171.65
165.98
286,469
Dec 19, 2025
167.40
170.20
167.40
169.85
164.24
297,913
Dec 18, 2025
169.05
169.25
166.90
167.55
162.01
169,365
Dec 17, 2025
168.35
170.50
168.05
169.00
163.42
96,395
Dec 16, 2025
169.15
169.50
167.55
168.30
162.74
156,095
Dec 15, 2025
170.35
170.50
168.75
169.85
164.24
236,386
Dec 12, 2025
169.55
174.15
169.30
170.80
165.16
793,192
Dec 11, 2025
167.95
170.50
167.75
168.85
163.27
226,510
Dec 10, 2025
168.00
170.00
167.35
167.95
162.40
837,512
Dec 9, 2025
165.50
168.60
164.30
168.00
162.45
847,057
Dec 8, 2025
170.00
170.10
165.55
166.90
161.38
1,643,295
Dec 5, 2025
171.00
171.60
169.55
170.00
164.38
197,175
Dec 4, 2025
170.50
172.00
169.70
170.55
164.91
745,938
Dec 3, 2025
174.80
175.70
169.75
170.45
164.82
328,000
Dec 2, 2025
175.40
176.65
174.50
174.95
169.17
396,884
Dec 1, 2025
176.70
177.60
174.85
175.45
169.65
669,271
Nov 28, 2025
171.80
176.50
171.80
176.10
170.28
2,699,984
Nov 27, 2025
185.20
186.80
183.05
183.80
177.73
226,542
Nov 26, 2025
179.75
185.50
179.75
185.20
179.08
569,125
Nov 25, 2025
180.65
182.15
179.55
180.25
174.29
735,883
Nov 24, 2025
181.75
183.60
180.30
181.20
175.21
1,084,455
Nov 21, 2025
183.35
184.75
181.50
183.10
177.05
903,932
Nov 20, 2025
184.20
185.20
183.00
184.05
177.97
1,569,009
Nov 19, 2025
184.15
184.85
183.40
184.05
177.97
70,048
Nov 18, 2025
186.25
186.30
183.00
184.30
178.21
230,951
Nov 17, 2025
182.70
185.60
182.60
185.25
179.13
1,181,869
Nov 14, 2025
182.65
184.05
182.05
183.50
177.44
886,253
Nov 13, 2025
182.25
185.30
182.25
183.70
177.63
753,598
Nov 12, 2025
182.10
183.45
181.65
182.45
176.42
403,512
Nov 11, 2025
181.20
182.65
179.80
182.45
176.42
167,283
Nov 10, 2025
179.00
182.10
179.00
181.45
175.45
358,987
Nov 7, 2025
178.10
181.30
177.10
180.50
174.54
326,228
Nov 6, 2025
183.00
183.00
178.65
179.00
173.08
170,925
Nov 4, 2025
184.65
184.65
180.70
181.60
175.60
725,428
Nov 3, 2025
182.45
184.50
177.90
183.20
177.15
1,065,197
