14-day Premium Trial Subscription Try For FreeTry Free
₹203.80
-1.25 (-0.610%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ₹182.40 ₹213.65 Friday, 3rd May 2024 GAIL.NS stock ended at ₹203.80. This is 0.610% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.91% from a day low at ₹200.65 to a day high of ₹208.50.
90 days ₹165.55 ₹213.65
52 weeks ₹102.95 ₹213.65

Historical GAIL (India) Limited prices

Date Open High Low Close Volume
May 03, 2024 ₹207.00 ₹208.50 ₹200.65 ₹203.80 15 780 032
May 02, 2024 ₹209.00 ₹210.15 ₹201.70 ₹205.05 17 426 631
May 01, 2024 ₹209.10 ₹209.10 ₹209.10 ₹209.10 0
Apr 30, 2024 ₹209.95 ₹212.25 ₹208.65 ₹209.10 17 214 593
Apr 29, 2024 ₹208.90 ₹211.10 ₹207.55 ₹209.55 10 193 696
Apr 26, 2024 ₹208.90 ₹211.70 ₹207.30 ₹208.05 13 318 536
Apr 25, 2024 ₹207.30 ₹209.00 ₹206.10 ₹208.00 12 346 680
Apr 24, 2024 ₹200.90 ₹208.80 ₹199.20 ₹207.40 31 283 617
Apr 23, 2024 ₹201.00 ₹202.55 ₹198.50 ₹199.65 13 555 170
Apr 22, 2024 ₹204.50 ₹204.50 ₹195.95 ₹198.75 35 998 895
Apr 19, 2024 ₹203.00 ₹204.00 ₹197.25 ₹201.95 22 533 034
Apr 18, 2024 ₹208.00 ₹213.65 ₹202.25 ₹203.55 30 635 998
Apr 16, 2024 ₹203.00 ₹210.10 ₹201.10 ₹205.85 31 629 232
Apr 15, 2024 ₹197.00 ₹208.60 ₹196.60 ₹203.70 44 953 191
Apr 12, 2024 ₹204.00 ₹205.00 ₹199.35 ₹201.10 30 174 688
Apr 11, 2024 ₹203.85 ₹203.85 ₹203.85 ₹203.85 0
Apr 10, 2024 ₹204.50 ₹209.90 ₹201.60 ₹202.20 27 920 321
Apr 09, 2024 ₹203.00 ₹206.90 ₹200.45 ₹203.85 37 962 313
Apr 08, 2024 ₹191.05 ₹201.85 ₹191.05 ₹200.75 56 257 134
Apr 05, 2024 ₹186.20 ₹191.45 ₹184.30 ₹190.75 15 016 998
Apr 04, 2024 ₹190.45 ₹190.45 ₹184.85 ₹186.50 16 501 377
Apr 03, 2024 ₹184.00 ₹191.75 ₹182.40 ₹189.10 40 859 698
Apr 02, 2024 ₹183.00 ₹184.30 ₹177.50 ₹183.30 17 190 295
Apr 01, 2024 ₹181.40 ₹184.50 ₹180.70 ₹182.35 8 709 945
Mar 28, 2024 ₹181.35 ₹182.40 ₹179.65 ₹181.05 10 515 462
Click to get the best stock tips daily for free!

About GAIL (India) Limited

GAIL (India) Limited GAIL (India) Limited operates as a natural gas processing and distribution company in India and internationally. The company operates through Transmission Services, Natural Gas Marketing, Petrochemicals, LPG and Other Liquid Hydrocarbons, and Other segments. It is involved in the transmission, distribution, and marketing of natural gas to the power, city gas distribution, fertilizer, industrial, automotive, and other sectors. The company also pro... GAIL.NS Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT