XBOM:GAIL
GAIL Stock Price (Quote)
₹204.35
+5.00 (+2.51%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹187.40 | ₹211.30 | Friday, 31st May 2024 GAIL.BO stock ended at ₹204.35. This is 2.51% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.52% from a day low at ₹200.05 to a day high of ₹205.10. |
90 days | ₹165.60 | ₹213.70 | |
52 weeks | ₹103.20 | ₹213.70 |
Historical GAIL prices
Date | Open | High | Low | Close | Volume |
Oct 18, 2023 | ₹131.80 | ₹132.45 | ₹130.10 | ₹131.00 | 662 297 |
Oct 17, 2023 | ₹129.25 | ₹132.45 | ₹129.25 | ₹131.30 | 2 412 267 |
Oct 16, 2023 | ₹129.25 | ₹130.85 | ₹128.25 | ₹129.90 | 1 119 429 |
Oct 13, 2023 | ₹129.25 | ₹132.20 | ₹128.05 | ₹128.20 | 2 787 099 |
Oct 12, 2023 | ₹123.30 | ₹130.45 | ₹123.30 | ₹129.25 | 1 932 136 |
Oct 11, 2023 | ₹123.00 | ₹124.70 | ₹123.00 | ₹123.50 | 1 400 958 |
Oct 10, 2023 | ₹121.80 | ₹123.40 | ₹121.80 | ₹122.80 | 844 944 |
Oct 09, 2023 | ₹123.50 | ₹123.50 | ₹120.95 | ₹121.75 | 1 917 850 |
Oct 06, 2023 | ₹123.60 | ₹125.10 | ₹122.50 | ₹124.55 | 490 416 |
Oct 05, 2023 | ₹122.25 | ₹123.50 | ₹121.85 | ₹123.00 | 504 571 |
Oct 04, 2023 | ₹124.25 | ₹124.25 | ₹120.15 | ₹121.40 | 393 820 |
Oct 03, 2023 | ₹124.70 | ₹126.05 | ₹123.65 | ₹124.00 | 565 797 |
Sep 29, 2023 | ₹122.95 | ₹125.00 | ₹122.35 | ₹124.35 | 967 572 |
Sep 28, 2023 | ₹122.65 | ₹122.65 | ₹121.00 | ₹121.50 | 525 645 |
Sep 27, 2023 | ₹121.75 | ₹122.40 | ₹120.80 | ₹121.50 | 494 088 |
Sep 26, 2023 | ₹122.35 | ₹123.45 | ₹121.40 | ₹121.65 | 269 530 |
Sep 25, 2023 | ₹121.65 | ₹122.80 | ₹120.00 | ₹122.35 | 654 727 |
Sep 22, 2023 | ₹121.35 | ₹123.10 | ₹121.35 | ₹121.65 | 511 418 |
Sep 21, 2023 | ₹124.40 | ₹125.25 | ₹121.00 | ₹121.25 | 651 247 |
Sep 20, 2023 | ₹124.00 | ₹125.75 | ₹123.00 | ₹123.55 | 579 516 |
Sep 18, 2023 | ₹124.75 | ₹124.75 | ₹122.85 | ₹123.30 | 1 383 685 |
Sep 15, 2023 | ₹126.55 | ₹126.80 | ₹123.50 | ₹123.80 | 846 370 |
Sep 14, 2023 | ₹124.80 | ₹126.80 | ₹123.60 | ₹126.50 | 800 867 |
Sep 13, 2023 | ₹122.75 | ₹124.80 | ₹120.85 | ₹124.25 | 539 551 |
Sep 12, 2023 | ₹128.75 | ₹129.10 | ₹121.90 | ₹122.20 | 896 435 |
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.