GAIL.NSGAIL.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $164.40 | $166.25 | $163.48 | $164.24 | 20.55M |
| 1/14/2026 | $164.99 | $166.55 | $164.25 | $165.17 | 12.73M |
| 1/13/2026 | $167.38 | $168.20 | $164.09 | $165.26 | 7.86M |
| 1/12/2026 | $163.99 | $167.10 | $161.90 | $166.55 | 8.51M |
| 1/9/2026 | $163.49 | $165.41 | $163.10 | $164.36 | 7.54M |
| 1/8/2026 | $168.03 | $168.42 | $163.05 | $163.53 | 9.69M |
| 1/7/2026 | $169.40 | $170.14 | $167.60 | $168.48 | 7.89M |
| 1/6/2026 | $173.00 | $173.00 | $168.85 | $169.39 | 8.77M |
| 1/5/2026 | $175.40 | $175.90 | $172.35 | $173.05 | 7.41M |
| 1/2/2026 | $171.55 | $176.07 | $171.55 | $175.38 | 13.70M |
| 1/1/2026 | $172.00 | $172.50 | $171.04 | $171.77 | 2.90M |
| 12/31/2025 | $170.70 | $172.70 | $170.70 | $172.16 | 6.14M |
| 12/30/2025 | $170.35 | $171.00 | $169.76 | $170.63 | 4.53M |
| 12/29/2025 | $171.00 | $171.50 | $169.92 | $170.42 | 2.86M |
| 12/26/2025 | $170.99 | $171.98 | $170.38 | $171.02 | 1.94M |
| 12/24/2025 | $173.00 | $173.81 | $170.74 | $171.00 | 4.47M |
| 12/23/2025 | $171.51 | $172.70 | $171.13 | $172.04 | 3.55M |
| 12/22/2025 | $170.01 | $172.23 | $169.30 | $171.72 | 4.12M |
| 12/19/2025 | $167.61 | $170.24 | $167.61 | $169.76 | 8.77M |
| 12/18/2025 | $168.60 | $169.49 | $166.90 | $167.55 | 3.74M |
| 12/17/2025 | $169.10 | $170.50 | $168.00 | $169.07 | 3.37M |
| 12/16/2025 | $169.78 | $169.78 | $167.43 | $168.32 | 7.58M |
| 12/15/2025 | $170.65 | $170.65 | $168.76 | $169.86 | 6.68M |
| 12/12/2025 | $170.00 | $174.29 | $169.30 | $170.71 | 18.50M |
| 12/11/2025 | $168.02 | $170.44 | $167.73 | $168.95 | 4.98M |
| 12/10/2025 | $167.98 | $169.90 | $167.35 | $168.02 | 6.22M |
| 12/9/2025 | $165.42 | $168.62 | $164.22 | $167.89 | 12.99M |
| 12/8/2025 | $169.98 | $170.42 | $165.49 | $166.81 | 10.88M |
| 12/5/2025 | $171.00 | $171.60 | $169.53 | $169.98 | 5.58M |
| 12/4/2025 | $170.99 | $171.87 | $169.75 | $170.63 | 7.62M |
| 12/3/2025 | $175.05 | $175.50 | $169.70 | $170.27 | 19.78M |
| 12/2/2025 | $175.21 | $176.66 | $174.50 | $175.00 | 19.78M |
| 12/1/2025 | $177.00 | $177.43 | $174.84 | $175.41 | 14.59M |
| 11/28/2025 | $172.22 | $176.40 | $171.80 | $176.09 | 60.24M |
| 11/27/2025 | $185.20 | $186.87 | $183.12 | $183.80 | 60.24M |
| 11/26/2025 | $180.10 | $185.58 | $180.00 | $185.16 | 7.83M |
| 11/25/2025 | $181.09 | $182.15 | $179.50 | $180.22 | 5.78M |
| 11/24/2025 | $182.11 | $183.61 | $180.01 | $181.09 | 13.40M |
| 11/21/2025 | $184.00 | $184.78 | $181.69 | $182.99 | 8.94M |
| 11/19/2025 | $184.40 | $184.88 | $183.30 | $184.05 | 3.03M |
| 11/18/2025 | $186.49 | $186.49 | $183.01 | $184.31 | 6.26M |
| 11/17/2025 | $182.90 | $185.63 | $182.55 | $185.30 | 6.75M |
| 11/14/2025 | $183.00 | $184.03 | $182.07 | $183.41 | 5.50M |
| 11/13/2025 | $182.45 | $185.37 | $182.18 | $183.67 | 8.52M |
| 11/12/2025 | $182.51 | $183.44 | $181.75 | $182.45 | 9.25M |
| 11/11/2025 | $181.40 | $182.69 | $179.76 | $182.34 | 4.35M |
| 11/10/2025 | $179.60 | $182.25 | $179.60 | $181.52 | 6.80M |
| 11/7/2025 | $178.30 | $181.43 | $177.16 | $180.47 | 5.86M |
| 11/6/2025 | $182.80 | $182.80 | $178.65 | $178.98 | 8.61M |
| 11/4/2025 | $183.98 | $184.49 | $180.75 | $181.62 | 11.32M |
| 11/3/2025 | $182.44 | $184.44 | $177.84 | $183.69 | 11.05M |
| 10/31/2025 | $183.39 | $185.90 | $181.30 | $182.76 | 12.16M |
| 10/30/2025 | $186.00 | $186.10 | $182.32 | $183.09 | 10.89M |
| 10/29/2025 | $179.00 | $186.44 | $178.75 | $184.64 | 16.22M |
| 10/28/2025 | $180.17 | $180.95 | $177.46 | $178.46 | 4.49M |
| 10/27/2025 | $181.05 | $181.50 | $179.50 | $180.17 | 7.63M |
| 10/24/2025 | $179.90 | $182.40 | $179.60 | $181.02 | 14.62M |
| 10/23/2025 | $178.89 | $181.37 | $178.40 | $180.08 | 6.89M |
| 10/21/2025 | $178.82 | $179.00 | $177.95 | $178.39 | 550,754 |
| 10/20/2025 | $179.20 | $179.75 | $177.98 | $178.42 | 5.95M |