14-day Premium Trial Subscription Try For FreeTry Free

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

Historical GAIL prices

Date Open High Low Close Volume
Aug 29, 2023 ₹117.75 ₹117.95 ₹116.70 ₹117.10 509 073
Aug 28, 2023 ₹116.75 ₹118.20 ₹116.25 ₹117.40 291 342
Aug 25, 2023 ₹118.85 ₹118.85 ₹114.90 ₹116.45 515 327
Aug 24, 2023 ₹118.85 ₹119.20 ₹117.50 ₹118.00 1 891 661
Aug 23, 2023 ₹117.80 ₹118.70 ₹116.30 ₹117.80 612 063
Aug 22, 2023 ₹114.40 ₹117.40 ₹114.40 ₹117.00 367 530
Aug 21, 2023 ₹112.65 ₹114.75 ₹112.40 ₹114.35 318 966
Aug 18, 2023 ₹113.35 ₹114.05 ₹111.50 ₹112.55 264 865
Aug 17, 2023 ₹113.55 ₹114.65 ₹113.05 ₹113.30 237 150
Aug 16, 2023 ₹112.85 ₹114.40 ₹111.90 ₹114.10 453 422
Aug 14, 2023 ₹116.40 ₹116.40 ₹112.25 ₹112.85 891 649
Aug 11, 2023 ₹118.45 ₹118.45 ₹115.50 ₹115.75 554 524
Aug 10, 2023 ₹118.85 ₹119.05 ₹117.10 ₹117.60 1 144 379
Aug 09, 2023 ₹117.00 ₹118.15 ₹115.65 ₹117.90 676 187
Aug 08, 2023 ₹114.20 ₹116.70 ₹114.20 ₹116.40 571 282
Aug 07, 2023 ₹116.35 ₹116.35 ₹114.05 ₹114.20 587 228
Aug 04, 2023 ₹116.05 ₹116.90 ₹114.25 ₹115.20 720 868
Aug 03, 2023 ₹116.40 ₹116.80 ₹114.75 ₹115.60 784 569
Aug 02, 2023 ₹120.50 ₹120.55 ₹115.15 ₹116.40 849 641
Aug 01, 2023 ₹119.00 ₹122.35 ₹117.25 ₹120.30 2 306 501
Jul 31, 2023 ₹120.00 ₹122.85 ₹118.00 ₹119.00 3 984 309
Jul 28, 2023 ₹116.60 ₹118.25 ₹116.15 ₹117.55 744 145
Jul 27, 2023 ₹116.10 ₹117.80 ₹115.50 ₹116.55 932 634
Jul 26, 2023 ₹117.00 ₹118.00 ₹115.75 ₹116.05 1 407 206
Jul 25, 2023 ₹113.15 ₹116.95 ₹112.30 ₹116.45 1 879 245

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.

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.

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.

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.
Click to get the best stock tips daily for free!