XBOM:GAIL
GAIL Stock Price (Quote)
₹203.85
+8.30 (+4.24%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹187.40 | ₹213.70 | Friday, 17th May 2024 GAIL.BO stock ended at ₹203.85. This is 4.24% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.07% from a day low at ₹195.25 to a day high of ₹205.15. |
90 days | ₹165.60 | ₹213.70 | |
52 weeks | ₹102.95 | ₹213.70 |
Date | Open | High | Low | Close | Volume |
Dec 19, 2023 | ₹146.35 | ₹146.85 | ₹142.85 | ₹144.45 | 1 409 883 |
Dec 18, 2023 | ₹147.50 | ₹147.50 | ₹144.50 | ₹145.05 | 1 135 889 |
Dec 15, 2023 | ₹147.00 | ₹149.20 | ₹144.90 | ₹145.75 | 1 781 055 |
Dec 14, 2023 | ₹142.00 | ₹147.30 | ₹141.60 | ₹145.55 | 2 568 815 |
Dec 13, 2023 | ₹139.15 | ₹142.00 | ₹138.50 | ₹141.10 | 1 514 280 |
Dec 12, 2023 | ₹141.15 | ₹141.55 | ₹138.00 | ₹138.75 | 450 600 |
Dec 11, 2023 | ₹140.40 | ₹143.05 | ₹139.70 | ₹140.95 | 510 023 |
Dec 08, 2023 | ₹142.35 | ₹144.90 | ₹137.40 | ₹140.30 | 1 120 310 |
Dec 07, 2023 | ₹140.50 | ₹143.75 | ₹140.10 | ₹142.00 | 784 998 |
Dec 06, 2023 | ₹141.75 | ₹142.60 | ₹138.80 | ₹140.55 | 2 516 701 |
Dec 05, 2023 | ₹143.30 | ₹143.40 | ₹139.45 | ₹140.20 | 2 415 232 |
Dec 04, 2023 | ₹139.85 | ₹145.05 | ₹138.25 | ₹141.90 | 6 513 041 |
Dec 01, 2023 | ₹134.30 | ₹137.40 | ₹132.35 | ₹136.15 | 2 995 077 |
Nov 30, 2023 | ₹126.25 | ₹134.20 | ₹125.25 | ₹131.65 | 4 584 446 |
Nov 29, 2023 | ₹125.95 | ₹127.00 | ₹125.20 | ₹125.95 | 852 451 |
Nov 28, 2023 | ₹124.25 | ₹126.40 | ₹123.60 | ₹125.30 | 766 375 |
Nov 24, 2023 | ₹125.75 | ₹125.75 | ₹124.00 | ₹124.50 | 291 841 |
Nov 23, 2023 | ₹124.40 | ₹125.85 | ₹123.70 | ₹124.90 | 374 544 |
Nov 22, 2023 | ₹124.95 | ₹125.40 | ₹122.90 | ₹123.80 | 247 306 |
Nov 21, 2023 | ₹124.75 | ₹125.40 | ₹124.20 | ₹124.90 | 398 481 |
Nov 20, 2023 | ₹126.15 | ₹126.50 | ₹124.20 | ₹124.65 | 379 948 |
Nov 17, 2023 | ₹126.00 | ₹127.20 | ₹124.80 | ₹126.20 | 499 868 |
Nov 16, 2023 | ₹127.20 | ₹127.80 | ₹125.95 | ₹126.30 | 714 147 |
Nov 15, 2023 | ₹127.10 | ₹129.00 | ₹126.50 | ₹126.85 | 787 851 |
Nov 13, 2023 | ₹126.50 | ₹127.25 | ₹125.45 | ₹126.05 | 508 792 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GAIL.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the GAIL.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GAIL.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.