NSE - Delayed Quote INR

GAIL (India) Limited (GAIL.NS)

Compare
183.63
-0.43
(-0.23%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025182.06185.50180.57183.63183.6310,997,254
Apr 2, 2025184.05186.90183.10184.06184.0613,488,498
Apr 1, 2025181.59186.95179.67186.32186.3216,373,953
Mar 28, 2025181.99184.95180.81183.04183.0422,871,476
Mar 27, 2025172.90182.25172.20181.56181.5623,986,738
Mar 26, 2025177.00179.50173.42174.07174.0715,788,440
Mar 25, 2025183.00183.31177.00177.70177.7015,135,251
Mar 24, 2025178.76186.40178.20181.28181.2833,972,530
Mar 21, 2025168.45177.33168.40175.05175.0533,864,565
Mar 20, 2025167.07169.38164.65168.46168.4610,268,944
Mar 19, 2025163.00166.62162.62165.96165.9611,002,564
Mar 18, 2025156.58156.58156.58156.58156.58-
Mar 17, 2025157.89159.20156.41156.58156.589,745,451
Mar 13, 2025159.46161.30157.71157.96157.969,241,718
Mar 12, 2025157.40161.65157.30159.20159.2012,855,790
Mar 11, 2025154.45157.30153.00156.78156.788,510,794
Mar 10, 2025158.00160.25154.20155.14155.1412,901,373
Mar 7, 2025161.41161.94157.40158.14158.1412,554,271
Mar 6, 2025160.70162.62159.01161.46161.469,112,943
Mar 5, 2025153.50159.25153.35158.95158.9511,875,941
Mar 4, 2025153.00153.90150.52153.17153.1711,758,879
Mar 3, 2025156.04159.00153.31154.05154.0521,947,511
Feb 28, 2025158.99158.99153.65156.04156.0424,910,367
Feb 27, 2025160.00161.94157.47159.37159.378,836,252
Feb 25, 2025164.00165.56160.50160.74160.746,520,927
Feb 24, 2025161.50165.69160.70164.58164.587,411,226
Feb 21, 2025166.90168.49163.09164.21164.2110,215,346
Feb 20, 2025162.10167.43161.61167.14167.1410,110,659
Feb 19, 2025162.21164.76161.65163.53163.539,842,304
Feb 18, 2025160.17164.75157.60164.07164.0713,591,407
Feb 17, 2025160.31161.42157.76160.17160.1714,124,277
Feb 14, 2025162.51165.30160.75162.29162.2918,449,659
Feb 13, 2025159.35164.79159.35162.33162.3312,193,757
Feb 12, 2025160.10161.15155.51159.76159.7620,114,096
Feb 11, 2025167.10167.73160.73161.69161.6919,520,499
Feb 10, 2025171.05171.64167.50168.10168.1011,546,697
Feb 7, 2025 6.50 Dividend
Feb 7, 2025171.00173.40170.10171.05171.0512,418,542
Feb 6, 2025180.00180.87176.50178.41171.9114,963,364
Feb 5, 2025180.11180.94178.35179.50172.9612,940,845
Feb 4, 2025176.00178.45175.00178.00171.5112,517,209
Feb 3, 2025176.00177.18173.07174.34167.9917,456,702
Feb 1, 2025178.94180.50174.50175.60169.2014,451,252
Jan 31, 2025169.25178.87167.15177.12170.6736,650,691
Jan 30, 2025165.35172.99165.35167.11161.0230,173,614
Jan 29, 2025166.35168.20164.41165.22159.2016,409,375
Jan 28, 2025166.75170.19163.35166.13160.0818,592,348
Jan 27, 2025173.00174.10166.70167.65161.5422,215,768
Jan 24, 2025178.81180.09175.34175.84169.436,235,286
Jan 23, 2025175.20180.29175.20179.66173.117,865,833
Jan 22, 2025179.27180.62172.25176.46170.039,583,003
Jan 21, 2025181.81183.60179.30179.91173.366,654,450
Jan 20, 2025180.95182.90179.12182.06175.435,329,580
Jan 17, 2025179.60182.79179.44180.95174.365,519,645
Jan 16, 2025181.95182.30178.05180.52173.946,929,944
Jan 15, 2025177.15179.99175.77177.94171.4611,373,283
Jan 14, 2025173.19178.20173.10175.96169.5516,272,268
Jan 13, 2025175.18178.76171.65172.15165.8812,564,130
Jan 10, 2025183.50184.87177.75179.58173.0411,987,426
Jan 9, 2025190.40190.87182.33183.02176.3514,447,702
Jan 8, 2025187.00191.67186.99190.58183.6414,658,568
Jan 7, 2025186.31189.28183.96186.06179.2814,521,936
Jan 6, 2025191.39191.40183.80184.67177.9420,865,981
Jan 3, 2025191.69193.76189.74191.09184.1316,593,190
Jan 2, 2025191.00191.88187.56191.10184.149,157,431
Jan 1, 2025191.03191.60189.03191.09184.133,721,986
Dec 31, 2024188.35192.14187.35190.98184.028,397,949
Dec 30, 2024193.00193.82187.50188.74181.8624,223,648
Dec 27, 2024196.99197.73192.11192.50185.498,010,778
Dec 26, 2024198.60200.71196.50197.63190.439,338,804
Dec 24, 2024193.97201.49193.86198.06190.8422,726,193
Dec 23, 2024194.20198.19191.63193.97186.9020,954,043
Dec 20, 2024194.01199.78191.72192.42185.4125,818,265
Dec 19, 2024189.10197.00188.73193.62186.5713,972,934
Dec 18, 2024198.00199.36193.00193.54186.4913,124,279
Dec 17, 2024203.00205.00198.11199.57192.3010,164,638
Dec 16, 2024204.75205.00201.37203.82196.3910,337,056
Dec 13, 2024205.00205.60199.84204.90197.434,879,404
Dec 12, 2024205.30207.60204.41205.22197.745,419,304
Dec 11, 2024206.50207.82205.00205.82198.326,858,258
Dec 10, 2024208.80209.94206.88207.54199.987,239,820
Dec 9, 2024210.40211.90208.21208.67201.077,980,018
Dec 6, 2024208.87213.40208.51210.41202.7414,026,104
Dec 5, 2024208.45209.70205.55208.87201.2612,412,144
Dec 4, 2024201.60208.03201.37206.73199.2014,841,619
Dec 3, 2024199.50201.19199.00199.99192.708,800,984
Dec 2, 2024198.40199.20197.00198.54191.318,234,055
Nov 29, 2024197.70200.56196.45199.46192.1912,489,971
Nov 28, 2024194.90199.25193.65196.70189.5315,723,274
Nov 27, 2024194.60195.50192.50194.88187.788,033,396
Nov 26, 2024199.19199.92193.02193.97186.9010,102,404
Nov 25, 2024197.40201.20196.83199.19191.9321,024,516
Nov 22, 2024189.59193.62188.16192.61185.598,159,852
Nov 21, 2024187.11190.25180.42188.30181.4417,368,997
Nov 19, 2024185.64189.50185.64186.68179.889,668,218
Nov 18, 2024190.00190.85184.62185.46178.7014,792,702
Nov 14, 2024189.51192.00187.93188.89182.0112,252,336
Nov 13, 2024193.90194.70188.95189.47182.5712,112,022
Nov 12, 2024203.00205.20193.50194.15187.0817,295,996
Nov 11, 2024202.00206.20201.80202.93195.548,551,604
Nov 8, 2024210.00210.00203.82204.17196.7313,570,458
Nov 7, 2024209.30216.47208.00210.43202.7621,951,907
Nov 6, 2024201.00209.99201.00208.92201.3140,549,292
Nov 5, 2024195.80196.99191.70196.41189.2517,109,329
Nov 4, 2024200.17200.31194.76196.19189.0410,478,575
Nov 1, 2024199.99201.90198.05200.16192.872,606,575
Oct 31, 2024203.00203.96199.51199.99192.7012,812,568
Oct 30, 2024204.16206.85202.33203.73196.318,970,199
Oct 29, 2024205.65207.55200.19205.12197.6512,717,208
Oct 28, 2024205.00209.28203.57206.85199.3112,266,987
Oct 25, 2024210.50211.10202.44206.08198.5710,268,644
Oct 24, 2024211.25213.69210.00210.44202.776,846,772
Oct 23, 2024210.72215.34208.10211.47203.777,866,079
Oct 22, 2024218.21219.54211.35212.13204.4012,878,742
Oct 21, 2024223.00223.55218.60219.65211.658,211,751
Oct 18, 2024222.00222.18217.35221.43213.3610,150,771
Oct 17, 2024229.35230.13220.89222.02213.9315,315,848
Oct 16, 2024230.53234.50229.71231.86223.4114,363,208
Oct 15, 2024230.13233.90228.32231.23222.8116,946,397
Oct 14, 2024229.40231.60227.15230.67222.2712,947,771
Oct 11, 2024226.00230.50225.42229.40221.0412,660,791
Oct 10, 2024224.00229.47223.58225.62217.4010,108,642
Oct 9, 2024225.25226.63222.15222.56214.459,953,771
Oct 8, 2024222.22227.36221.08224.75216.569,387,045
Oct 7, 2024232.00234.25222.05223.94215.7815,437,600
Oct 4, 2024241.45241.99229.24230.19221.8020,561,689
Oct 3, 2024232.14243.99232.14240.30231.5522,452,808
Oct 1, 2024240.20244.50239.01239.76231.0214,256,684
Sep 30, 2024234.00245.00230.65240.29231.5429,251,437
Sep 27, 2024234.00237.90232.00236.98228.3531,529,491
Sep 26, 2024226.95231.11224.87230.57222.1725,633,119
Sep 25, 2024222.64226.00222.06225.59217.3714,897,710
Sep 24, 2024220.20223.70219.59222.68214.5713,952,725
Sep 23, 2024213.00220.95211.63220.33212.3017,538,036
Sep 20, 2024211.92214.24209.87212.16204.4329,582,243
Sep 19, 2024219.00219.45208.62210.92203.2422,834,523
Sep 18, 2024219.72221.14216.02217.94210.009,639,142
Sep 17, 2024218.68221.45217.87219.73211.727,453,731
Sep 16, 2024220.00220.55217.00217.83209.896,528,370
Sep 13, 2024220.64221.74218.19218.87210.908,023,988
Sep 12, 2024218.20220.97217.61220.64212.609,267,929
Sep 11, 2024220.08221.26215.00217.19209.2812,709,020
Sep 10, 2024219.40221.84217.59219.93211.9210,945,760
Sep 9, 2024222.10223.00215.80217.75209.8211,247,785
Sep 6, 2024227.90228.42221.95222.82214.7012,081,433
Sep 5, 2024231.70231.80226.91228.12219.8112,026,014
Sep 4, 2024229.09231.44227.97229.97221.5910,067,531
Sep 3, 2024235.00235.77231.15232.53224.0611,468,711
Sep 2, 2024238.65240.29233.38234.06225.5311,344,611
Aug 30, 2024232.51239.33232.51237.69229.0323,605,945
Aug 29, 2024234.05235.18228.69231.91223.4614,620,812
Aug 28, 2024237.50238.00234.16235.47226.8911,745,870
Aug 27, 2024235.00237.80234.10236.52227.9011,974,901
Aug 26, 2024231.20235.90229.85235.25226.6813,276,274
Aug 23, 2024234.60235.29228.85229.47221.1111,234,936
Aug 22, 2024237.15237.50233.50234.07225.5410,788,298
Aug 21, 2024238.00238.79235.35236.15227.557,715,949
Aug 20, 2024240.00241.65236.12236.72228.1013,957,013
Aug 19, 2024234.00239.60233.53238.93230.2319,004,338
Aug 16, 2024228.28233.00226.64232.55224.0810,347,738
Aug 14, 2024228.30229.87225.07226.66218.4012,489,039
Aug 13, 2024233.29234.10226.10227.16218.8812,565,171
Aug 12, 2024226.48234.90225.36231.90223.4520,362,324
Aug 9, 2024231.70231.70227.00227.38219.109,460,718
Aug 8, 2024232.00232.23226.67227.31219.0313,656,192
Aug 7, 2024227.11234.08225.60233.52225.0116,963,242
Aug 6, 2024225.99230.56222.40223.40215.2614,389,267
Aug 5, 2024230.00230.78221.00224.57216.3918,627,263
Aug 2, 2024236.39239.50232.10237.01228.3814,930,829
Aug 1, 2024242.95243.95237.12239.00230.2921,967,072
Jul 31, 2024241.00246.30238.46240.97232.1987,632,493
Jul 30, 2024233.70236.40231.90233.75225.2318,713,036
Jul 29, 2024231.50234.17230.00231.87223.4212,472,241
Jul 26, 2024230.00232.62229.24230.64222.2416,686,103
Jul 25, 2024222.00229.79218.97228.40220.0821,033,610
Jul 24, 2024219.00225.00218.10223.67215.5210,123,727
Jul 23, 2024225.90225.90209.15219.79211.7818,437,981
Jul 22, 2024217.80226.45216.16222.87214.7514,249,258
Jul 19, 2024228.86228.86219.02219.76211.7517,266,945
Jul 18, 2024233.51233.87227.76228.86220.5214,554,717
Jul 16, 2024238.20239.11233.00233.41224.9119,213,934
Jul 15, 2024229.60238.00228.09237.16228.5232,695,974
Jul 12, 2024229.70233.80224.70228.71220.3826,631,708
Jul 11, 2024229.90230.75226.00229.40221.0415,939,530
Jul 10, 2024229.88231.75219.86229.23220.8818,643,698
Jul 9, 2024232.87234.10228.00229.11220.7624,236,853
Jul 8, 2024223.50231.44221.27230.49222.0928,199,193
Jul 5, 2024219.15223.95217.54222.96214.8420,660,843
Jul 4, 2024221.00221.79217.28219.16211.1815,067,769
Jul 3, 2024222.00222.85219.15220.14212.1211,406,984
Jul 2, 2024223.65226.00219.80221.67213.5923,734,457
Jul 1, 2024220.25224.00219.55222.55214.4420,094,833
Jun 28, 2024218.30223.15217.90219.55211.5525,103,775
Jun 27, 2024214.50218.46213.45217.95210.0124,218,669
Jun 26, 2024211.70215.16209.53213.43205.6518,166,674
Jun 25, 2024214.30215.50211.61213.15205.3812,615,853
Jun 24, 2024212.90213.33208.55212.65204.9023,293,709
Jun 21, 2024219.80219.80214.00214.76206.9416,928,662
Jun 20, 2024217.90221.50215.16218.60210.6418,495,221
Jun 19, 2024222.26222.85215.70216.28208.4020,546,373
Jun 18, 2024223.80224.40220.15222.26214.1618,556,534
Jun 14, 2024219.90225.50219.11221.83213.7532,311,984
Jun 13, 2024219.05220.20214.27219.83211.8226,308,017
Jun 12, 2024216.00220.25214.44216.92209.0237,632,644
Jun 11, 2024208.20214.25205.93212.86205.1058,491,135
Jun 10, 2024214.40217.69205.89208.18200.6038,291,847
Jun 7, 2024211.20214.40207.90212.70204.9531,816,743
Jun 6, 2024201.00210.85199.10207.90200.3341,316,996
Jun 5, 2024198.10198.30182.95195.15188.0449,797,002
Jun 4, 2024230.45230.45173.50190.30183.37144,638,353
Jun 3, 2024217.00233.20211.15230.80222.39106,239,940
May 31, 2024200.85205.15200.00204.30196.8645,410,243
May 30, 2024201.00203.15197.90199.40192.1416,892,576
May 29, 2024198.50201.30198.05200.70193.3911,373,374
May 28, 2024203.40203.55198.40200.50193.2011,658,134
May 27, 2024206.75207.15200.50202.45195.0715,755,998
May 24, 2024201.00206.85199.15204.45197.0023,963,389
May 23, 2024202.00203.25199.55200.45193.1530,667,689
May 22, 2024206.60206.60198.25200.75193.4436,029,532
May 21, 2024208.70211.30203.75204.20196.7634,640,241
May 17, 2024195.90205.30195.15203.90196.4730,620,083
May 16, 2024201.55202.75191.00195.45188.3332,045,529
May 15, 2024201.10202.85198.50200.75193.4412,338,883
May 14, 2024193.45200.90193.20200.05192.7615,962,440
May 13, 2024192.55193.70187.35192.95185.9212,436,159
May 10, 2024195.00196.50189.20192.55185.5314,080,312
May 9, 2024201.85203.30192.40193.30186.2619,166,975
May 8, 2024195.00201.75193.80201.15193.8223,505,647
May 7, 2024198.25198.85191.55192.75185.7315,026,421
May 6, 2024204.50204.50196.10197.80190.5925,048,200
May 3, 2024207.00208.50200.65203.80196.3715,781,876
May 2, 2024209.00210.15201.70205.05197.5817,430,514
Apr 30, 2024209.95212.25208.65209.10201.4817,217,978
Apr 29, 2024208.90211.10207.55209.55201.9210,194,865
Apr 26, 2024208.90211.70207.30208.05200.4713,324,638
Apr 25, 2024207.30209.00206.10208.00200.4212,365,830
Apr 24, 2024200.90208.80199.20207.40199.8431,299,709
Apr 23, 2024201.00202.55198.50199.65192.3813,558,545
Apr 22, 2024204.50204.50195.95198.75191.5136,002,648
Apr 19, 2024203.00204.00197.25201.95194.5922,533,995
Apr 18, 2024208.00213.65202.25203.55196.1330,645,258
Apr 16, 2024203.00210.10201.10205.85198.3531,636,637
Apr 15, 2024197.00208.60196.60203.70196.2844,962,181
Apr 12, 2024204.00205.00199.35201.10193.7730,179,782
Apr 10, 2024204.50209.90201.60202.20194.8327,923,078
Apr 9, 2024203.00206.90200.45203.85196.4237,997,348
Apr 8, 2024191.05201.85191.05200.75193.4456,272,730
Apr 5, 2024186.20191.45184.30190.75183.8015,022,150
Apr 4, 2024190.45190.45184.85186.50179.7116,507,602
Apr 3, 2024184.00191.75182.40189.10182.2140,868,454

Related Tickers

IGL.NS Indraprastha Gas Limited
207.84
+2.41%
 
MGL.NS Mahanagar Gas Limited
1,396.00
+0.58%
 
GUJGASLTD.NS Gujarat Gas Limited
412.95
+1.30%
 
ATGL.NS Adani Total Gas Limited
605.05
+1.05%
 
GSPL.NS Gujarat State Petronet Limited
298.35
+1.60%
 
ATGL.BO Adani Total Gas Limited
605.10
+1.04%
 
SPB.TO Superior Plus Corp.
7.11
+8.05%