Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

GAIL (India) Limited (GAIL.BO)

Compare
186.95
+2.25
+(1.22%)
At close: April 17 at 3:58:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025184.95188.65183.85186.95186.95746,152
Apr 16, 2025178.00184.95176.35184.70184.70989,556
Apr 15, 2025176.60180.70174.90179.05179.05673,901
Apr 11, 2025173.70173.70169.40171.75171.75251,346
Apr 9, 2025172.50173.55167.35168.80168.80374,443
Apr 8, 2025175.50177.25169.65172.65172.65235,370
Apr 7, 2025159.20170.85159.10168.75168.75966,019
Apr 4, 2025183.35184.20175.10176.75176.75499,678
Apr 3, 2025182.70185.55180.70183.70183.70155,955
Apr 2, 2025185.90186.95183.05183.55183.55263,311
Apr 1, 2025181.95186.90179.90186.30186.30300,869
Mar 28, 2025182.50184.90180.75182.75182.75978,533
Mar 27, 2025172.45182.20172.05181.60181.60871,172
Mar 26, 2025177.35179.50173.45174.15174.15317,785
Mar 25, 2025184.40184.40177.05177.55177.55661,061
Mar 24, 2025178.25186.50178.25181.30181.30825,116
Mar 21, 2025168.65177.25168.55174.70174.70505,771
Mar 20, 2025167.30169.40164.70168.45168.45258,806
Mar 19, 2025164.95166.60162.75165.90165.90388,514
Mar 18, 2025157.90164.20157.10163.05163.05614,569
Mar 17, 2025158.25159.20156.50156.65156.65194,323
Mar 13, 2025159.95160.90157.60157.95157.95237,863
Mar 12, 2025157.35161.60157.05159.15159.15487,165
Mar 11, 2025154.70157.30153.05156.90156.90453,050
Mar 10, 2025158.10160.00154.15155.05155.05384,203
Mar 7, 2025161.95161.95157.50158.15158.15544,994
Mar 6, 2025160.10162.55159.05161.40161.40508,501
Mar 5, 2025153.65159.20153.30158.95158.95636,323
Mar 4, 2025153.95153.95150.60153.20153.20232,311
Mar 3, 2025156.00158.90153.30153.90153.90255,172
Feb 28, 2025159.10159.10153.60156.00156.00383,032
Feb 27, 2025161.80161.80157.45159.25159.25408,209
Feb 25, 2025164.50165.50160.50160.75160.75185,818
Feb 24, 2025161.25165.65160.80164.55164.55190,585
Feb 21, 2025167.05168.40163.30163.85163.85262,214
Feb 20, 2025162.85167.45161.65167.05167.05318,961
Feb 19, 2025163.25164.70161.70163.50163.50181,545
Feb 18, 2025160.95164.85157.65164.05164.05969,918
Feb 17, 2025161.95161.95157.80160.15160.15331,972
Feb 14, 2025163.00165.25160.75162.10162.10390,741
Feb 13, 2025159.70164.75159.50162.40162.40258,499
Feb 12, 2025160.80161.10155.60159.75159.75367,740
Feb 11, 2025167.00167.30160.80161.60161.60722,856
Feb 10, 2025171.40171.40167.55168.10168.10194,756
Feb 7, 2025 6.5 Dividend
Feb 7, 2025171.20173.45170.10171.00171.001,242,071
Feb 6, 2025179.75180.85176.25178.50172.00638,055
Feb 5, 2025179.90180.95178.40179.50172.96579,901
Feb 4, 2025176.00178.40175.00178.00171.52841,059
Feb 3, 2025175.75177.10173.10174.45168.10619,843
Feb 1, 2025179.20180.50174.60175.70169.30951,062
Jan 31, 2025169.60178.75167.20177.20170.75979,794
Jan 30, 2025166.65172.75165.50167.00160.921,326,973
Jan 29, 2025166.85168.15164.50165.25159.23346,812
Jan 28, 2025166.05170.15163.35166.10160.05370,934
Jan 27, 2025173.60174.05166.75167.60161.50288,087
Jan 24, 2025179.60179.95175.30175.80169.40195,199
Jan 23, 2025175.00180.25175.00179.30172.77230,981
Jan 22, 2025179.50180.35172.15176.45170.02333,603
Jan 21, 2025182.05183.65179.30179.95173.40274,806
Jan 20, 2025181.00182.90179.10182.10175.47340,259
Jan 17, 2025179.90182.80179.50181.00174.41242,911
Jan 16, 2025182.80182.80177.95180.55173.98295,134
Jan 15, 2025177.65180.05175.80178.00171.52306,260
Jan 14, 2025172.40178.20172.40175.90169.49606,182
Jan 13, 2025175.60178.80171.75172.15165.88608,773
Jan 10, 2025184.80184.80177.60179.60173.06459,944
Jan 9, 2025190.65190.65182.40183.10176.43255,276
Jan 8, 2025187.25191.65187.05190.55183.61501,268
Jan 7, 2025185.45189.25183.95186.25179.47333,298
Jan 6, 2025191.25191.25183.90184.55177.83749,952
Jan 3, 2025191.30193.75189.75191.15184.191,031,832
Jan 2, 2025191.20191.85187.60191.10184.14414,468
Jan 1, 2025191.45191.60189.05191.20184.24220,608
Dec 31, 2024188.15192.10187.50191.05184.09301,748
Dec 30, 2024193.15193.50187.70188.80181.92502,032
Dec 27, 2024197.65197.70192.10192.55185.54440,025
Dec 26, 2024198.95200.65196.60197.70190.50485,764
Dec 24, 2024193.95201.35193.80198.00190.79584,686
Dec 23, 2024193.50198.15191.65193.95186.89604,632
Dec 20, 2024194.10199.70191.75192.45185.44467,759
Dec 19, 2024190.00196.95188.60193.60186.55438,445
Dec 18, 2024198.35198.95193.00193.60186.55278,091
Dec 17, 2024203.70205.00198.25199.45192.19279,410
Dec 16, 2024205.00205.00201.40203.70196.28492,670
Dec 13, 2024204.90205.50200.00205.05197.58150,102
Dec 12, 2024205.60207.55204.40205.15197.68216,850
Dec 11, 2024206.70207.80205.05205.60198.11263,184
Dec 10, 2024209.75209.95206.75207.55199.99336,836
Dec 9, 2024210.95211.90208.20208.75201.15846,110
Dec 6, 2024208.80213.30208.55210.30202.641,006,126
Dec 5, 2024208.70209.70205.60208.75201.15590,229
Dec 4, 2024201.10207.95201.10206.80199.271,016,265
Dec 3, 2024199.75201.20199.00200.00192.72642,044
Dec 2, 2024199.40199.40197.00198.55191.32458,901
Nov 29, 2024198.80200.50196.50198.50191.271,069,502
Nov 28, 2024195.20199.15193.75196.85189.68467,653
Nov 27, 2024194.75195.60192.60195.00187.90186,831
Nov 26, 2024199.75199.85193.10193.90186.84930,312
Nov 25, 2024196.60201.05196.60199.15191.90715,706
Nov 22, 2024189.40193.50188.20192.60185.59405,612
Nov 21, 2024187.95190.15180.40188.40181.54323,824
Nov 19, 2024185.40189.50185.40186.55179.76275,266
Nov 18, 2024189.85190.75184.70185.35178.60584,812
Nov 14, 2024189.30191.95188.00188.95182.07577,774
Nov 13, 2024193.75194.70189.00189.65182.74448,092
Nov 12, 2024202.90205.25193.60194.05186.98934,186
Nov 11, 2024202.95206.10201.95203.00195.61223,797
Nov 8, 2024210.40210.40203.90204.15196.72669,060
Nov 7, 2024209.85216.50208.50210.45202.79750,028
Nov 6, 2024200.05209.95200.05208.90201.291,114,293
Nov 4, 2024200.20200.25194.80196.10188.96535,597
Nov 1, 2024200.85202.30198.05200.20192.91173,747
Oct 31, 2024203.40203.40199.50199.95192.67503,161
Oct 29, 2024205.95207.45200.20205.25197.78316,296
Oct 28, 2024204.05209.25203.60206.75199.22381,767
Oct 25, 2024210.75211.00202.40206.15198.64532,330
Oct 24, 2024211.00213.60210.00210.50202.83151,885
Oct 23, 2024210.95215.20208.10211.45203.75412,739
Oct 22, 2024218.90219.55211.40212.15204.42825,114
Oct 21, 2024222.05223.55218.55219.55211.56578,205
Oct 18, 2024220.95222.10217.30221.45213.39204,387
Oct 17, 2024230.00230.00220.95221.80213.72444,435
Oct 16, 2024231.45234.45229.75231.75223.31174,689
Oct 15, 2024230.15233.80228.30231.05222.64519,855
Oct 14, 2024229.40231.65227.20230.70222.30493,497
Oct 11, 2024225.90230.45225.50229.50221.14249,472
Oct 10, 2024223.05229.40223.05225.60217.38236,125
Oct 9, 2024225.30226.65222.25222.55214.45379,985
Oct 8, 2024221.15227.25221.10224.80216.61368,924
Oct 7, 2024231.10233.25221.95223.75215.60843,285
Oct 4, 2024241.95241.95229.30230.35221.96667,559
Oct 3, 2024230.40243.95230.40240.10231.36665,270
Oct 1, 2024240.25244.40238.90239.70230.97390,541
Sep 30, 2024234.00245.10230.80240.25231.50853,221
Sep 27, 2024233.35237.80231.95236.95228.321,408,949
Sep 26, 2024227.80231.00224.85230.55222.15831,304
Sep 25, 2024222.90226.00222.15225.70217.48372,682
Sep 24, 2024220.85223.70219.55222.60214.493,866,860
Sep 23, 2024212.55221.00211.50220.35212.33709,116
Sep 20, 2024212.30214.20209.85212.35204.621,029,487
Sep 19, 2024218.60219.50208.60211.05203.36389,230
Sep 18, 2024219.55221.10216.25217.75209.82250,706
Sep 17, 2024218.45221.45217.85219.55211.56487,656
Sep 16, 2024219.75220.45217.00217.85209.92411,780
Sep 13, 2024220.40221.75218.20218.90210.93157,045
Sep 12, 2024218.95220.90217.70220.60212.57162,828
Sep 11, 2024220.00221.10215.00216.95209.05273,763
Sep 10, 2024219.15221.85217.60219.90211.89613,184
Sep 9, 2024222.05222.65215.80217.80209.87850,402
Sep 6, 2024228.85228.85222.00222.95214.83300,818
Sep 5, 2024231.15231.95227.00228.10219.79561,115
Sep 4, 2024227.60231.40227.60229.95221.58552,495
Sep 3, 2024235.00235.80231.15232.60224.13173,922
Sep 2, 2024239.70240.30233.35234.05225.531,049,414
Aug 30, 2024233.70239.30233.00237.55228.901,344,121
Aug 29, 2024234.65235.15228.80232.10223.65285,165
Aug 28, 2024237.25237.80234.00235.40226.83508,567
Aug 26, 2024231.80235.95229.90235.25226.681,070,675
Aug 23, 2024235.55235.55228.85229.35221.00555,754
Aug 22, 2024236.55237.50233.50234.00225.482,061,101
Aug 21, 2024238.30238.80235.50236.20227.60929,285
Aug 20, 2024240.00241.55236.20236.65228.031,009,765
Aug 19, 2024234.25239.60233.85238.80230.10491,036
Aug 16, 2024228.65232.95226.70232.50224.031,100,336
Aug 14, 2024228.05229.80225.05226.70218.44532,682
Aug 13, 2024232.70234.10226.50227.20218.93898,809
Aug 12, 2024226.05234.90225.45232.05223.601,598,594
Aug 9, 2024231.80231.80227.00227.30219.02906,359
Aug 8, 2024232.85232.85226.70227.35219.07411,622
Aug 7, 2024227.00234.00225.55233.45224.951,045,492
Aug 6, 2024225.20230.50222.35223.40215.261,099,507
Aug 5, 2024230.00230.40221.05224.60216.42937,047
Aug 2, 2024237.35239.60232.15237.00228.37472,739
Aug 1, 2024243.25243.95237.20238.95230.251,341,335
Jul 31, 2024242.25246.35238.50241.05232.273,627,821
Jul 30, 2024233.95236.30232.05233.65225.141,206,509
Jul 29, 2024231.30234.05230.00231.90223.461,725,949
Jul 26, 2024229.20232.55229.20230.60222.202,111,298
Jul 25, 2024222.25229.75220.00228.55220.231,117,801
Jul 24, 2024219.65224.20218.75223.45215.31569,522
Jul 23, 2024227.20227.20209.15219.80211.80704,446
Jul 22, 2024218.80226.40216.10222.85214.741,007,172
Jul 19, 2024228.90228.90219.00219.75211.751,339,017
Jul 18, 2024233.95233.95227.70228.90220.561,195,229
Jul 16, 2024238.80239.20232.90233.35224.851,146,757
Jul 15, 2024229.95238.15228.10237.10228.471,462,590
Jul 12, 2024229.95233.70224.70228.65220.321,594,576
Jul 11, 2024230.00230.70226.00229.40221.05966,042
Jul 10, 2024230.00232.20219.85229.20220.85542,421
Jul 9, 2024233.00234.15228.00228.95220.611,625,729
Jul 8, 2024223.05231.50221.20230.50222.111,777,464
Jul 5, 2024218.80223.90217.55222.95214.83929,553
Jul 4, 2024221.90221.90217.30219.05211.071,371,044
Jul 3, 2024221.75222.80219.10220.20212.18312,854
Jul 2, 2024223.05226.10219.80221.60213.53946,459
Jul 1, 2024220.20223.90219.55222.35214.251,398,338
Jun 28, 2024218.15223.10217.90219.50211.511,301,933
Jun 27, 2024214.95218.35213.50217.90209.972,153,849
Jun 26, 2024212.90215.00209.50214.00206.21806,220
Jun 25, 2024214.30215.50211.70213.10205.34403,172
Jun 24, 2024213.85213.85208.60212.55204.811,170,090
Jun 21, 2024219.95219.95214.00214.80206.98523,948
Jun 20, 2024218.55221.55215.20218.55210.591,581,913
Jun 19, 2024222.90222.90215.70216.35208.47531,258
Jun 18, 2024224.45224.45220.20222.20214.11791,233
Jun 14, 2024220.00225.50219.45221.75213.681,277,416
Jun 13, 2024219.30220.05214.30219.75211.752,450,627
Jun 12, 2024216.00220.20214.50216.95209.051,407,133
Jun 11, 2024208.50214.25206.00212.80205.051,629,402
Jun 10, 2024214.95217.65205.80208.05200.472,120,534
Jun 7, 2024211.35214.55208.00212.60204.861,368,023
Jun 6, 2024199.65210.75199.65207.85200.286,090,700
Jun 5, 2024198.85198.85183.25195.15188.043,053,272
Jun 4, 2024232.50232.50173.05190.70183.767,623,919
Jun 3, 2024214.60233.00211.10230.65222.259,514,249
May 31, 2024201.15205.10200.05204.35196.911,002,923
May 30, 2024201.90203.05197.90199.35192.09923,553
May 29, 2024198.85201.30198.15200.70193.39639,426
May 28, 2024203.95203.95198.40200.40193.10745,832
May 27, 2024207.20207.20200.50202.50195.13738,495
May 24, 2024201.25206.80199.15204.40196.962,152,853
May 23, 2024202.35203.25199.55200.45193.151,344,632
May 22, 2024207.00207.00198.25200.80193.491,842,983
May 21, 2024208.45211.30203.80204.20196.761,882,450
May 17, 2024195.60205.15195.25203.85196.432,533,790
May 16, 2024202.80202.80191.00195.55188.431,643,326
May 15, 2024201.35202.85198.50200.80193.49596,980
May 14, 2024194.25200.90193.25199.95192.67749,084
May 13, 2024192.85193.65187.40192.95185.92642,303
May 10, 2024194.90196.45189.30192.50185.49885,214
May 9, 2024202.10203.35192.35193.10186.071,377,518
May 8, 2024194.15201.75194.00201.20193.871,262,539
May 7, 2024198.05198.90191.60192.75185.73557,198
May 6, 2024205.70205.70196.10197.70190.501,327,709
May 3, 2024207.30208.55200.80203.80196.38655,051
May 2, 2024209.25210.20201.80205.00197.54959,026
Apr 30, 2024210.20212.20208.65209.00201.391,035,854
Apr 29, 2024209.25211.00208.00209.55201.92864,563
Apr 26, 2024209.15211.65207.25208.05200.471,004,800
Apr 25, 2024207.65208.95206.10208.05200.47502,522
Apr 24, 2024201.20208.75199.20207.35199.801,962,720
Apr 23, 2024201.25202.50198.40199.65192.381,628,076
Apr 22, 2024204.30204.30195.95198.80191.563,395,579
Apr 19, 2024202.75203.95197.20202.00194.641,605,486
Apr 18, 2024208.35213.70202.30203.55196.142,121,882

Related Tickers

GUJGASLTD.NS Gujarat Gas Limited
445.30
+3.74%
 
MGL.BO Mahanagar Gas Limited
1,251.15
-0.14%
 
ATGL.BO Adani Total Gas Limited
608.55
+0.07%
 
GSPL.NS Gujarat State Petronet Limited
313.60
+1.16%