XBOM:GAIL
GAIL Stock Price (Quote)
₹192.50
-0.600 (-0.311%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹189.30 | ₹213.70 | Friday, 10th May 2024 GAIL.BO stock ended at ₹192.50. This is 0.311% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.78% from a day low at ₹189.30 to a day high of ₹196.45. |
| 90 days | ₹165.60 | ₹213.70 | |
| 52 weeks | ₹102.95 | ₹213.70 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹194.90 | ₹196.45 | ₹189.30 | ₹192.50 | 885 214 |
| May 09, 2024 | ₹202.10 | ₹203.35 | ₹192.35 | ₹193.10 | 1 377 518 |
| May 08, 2024 | ₹194.15 | ₹201.75 | ₹194.00 | ₹201.20 | 1 262 539 |
| May 07, 2024 | ₹198.05 | ₹198.90 | ₹191.60 | ₹192.75 | 557 198 |
| May 06, 2024 | ₹205.70 | ₹205.70 | ₹196.10 | ₹197.70 | 1 327 709 |
| May 03, 2024 | ₹207.30 | ₹208.55 | ₹200.80 | ₹203.80 | 655 051 |
| May 02, 2024 | ₹209.25 | ₹210.20 | ₹201.80 | ₹205.00 | 959 026 |
| Apr 30, 2024 | ₹210.20 | ₹212.20 | ₹208.65 | ₹209.00 | 1 035 854 |
| Apr 29, 2024 | ₹209.25 | ₹211.00 | ₹208.00 | ₹209.55 | 864 563 |
| Apr 26, 2024 | ₹209.15 | ₹211.65 | ₹207.50 | ₹208.05 | 1 004 800 |
| Apr 25, 2024 | ₹207.65 | ₹208.95 | ₹206.10 | ₹208.05 | 502 522 |
| Apr 24, 2024 | ₹201.20 | ₹208.75 | ₹199.20 | ₹207.35 | 1 962 720 |
| Apr 23, 2024 | ₹201.25 | ₹202.50 | ₹198.40 | ₹199.65 | 1 628 076 |
| Apr 22, 2024 | ₹202.75 | ₹204.30 | ₹195.95 | ₹198.80 | 3 395 579 |
| Apr 19, 2024 | ₹202.75 | ₹203.95 | ₹197.20 | ₹202.00 | 1 605 486 |
| Apr 18, 2024 | ₹208.35 | ₹213.70 | ₹202.30 | ₹203.55 | 2 121 882 |
| Apr 16, 2024 | ₹203.30 | ₹210.00 | ₹201.10 | ₹205.80 | 2 505 985 |
| Apr 15, 2024 | ₹195.05 | ₹208.55 | ₹195.05 | ₹203.75 | 4 358 773 |
| Apr 12, 2024 | ₹204.35 | ₹204.95 | ₹199.35 | ₹201.15 | 1 416 843 |
| Apr 09, 2024 | ₹203.95 | ₹206.90 | ₹200.45 | ₹203.80 | 2 949 341 |
| Apr 08, 2024 | ₹190.80 | ₹201.80 | ₹190.80 | ₹200.80 | 2 657 815 |
| Apr 05, 2024 | ₹186.45 | ₹191.50 | ₹184.30 | ₹190.70 | 1 009 212 |
| Apr 04, 2024 | ₹190.85 | ₹190.85 | ₹184.80 | ₹186.55 | 1 145 965 |
| Apr 03, 2024 | ₹184.00 | ₹191.65 | ₹182.75 | ₹189.15 | 3 426 498 |
| Apr 02, 2024 | ₹183.00 | ₹184.25 | ₹177.65 | ₹183.25 | 601 555 |
