14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹187.35 ₹213.65 Friday, 17th May 2024 GAIL.NS stock ended at ₹203.90. This is 4.32% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.20% from a day low at ₹195.15 to a day high of ₹205.30.
90 days ₹165.55 ₹213.65
52 weeks ₹102.95 ₹213.65

Historical GAIL (India) Limited prices

Date Open High Low Close Volume
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
Mar 27, 2024 ₹182.85 ₹183.70 ₹179.65 ₹180.30 13 826 855
Mar 26, 2024 ₹174.10 ₹181.25 ₹172.05 ₹180.50 22 733 134
Mar 22, 2024 ₹175.00 ₹176.00 ₹172.80 ₹174.10 12 393 004
Mar 21, 2024 ₹175.10 ₹177.30 ₹173.80 ₹175.05 13 771 804
Mar 20, 2024 ₹173.00 ₹174.85 ₹168.70 ₹174.00 8 688 108
Mar 19, 2024 ₹175.85 ₹176.50 ₹172.40 ₹172.95 9 712 100
Mar 18, 2024 ₹174.50 ₹178.00 ₹173.15 ₹175.90 10 897 907
Mar 15, 2024 ₹176.60 ₹176.65 ₹165.55 ₹173.80 42 235 645
Mar 14, 2024 ₹168.00 ₹176.60 ₹166.05 ₹176.10 22 988 090
Mar 13, 2024 ₹179.90 ₹180.15 ₹166.30 ₹168.70 22 817 897
Mar 12, 2024 ₹183.25 ₹184.60 ₹178.70 ₹179.90 16 429 215
Mar 11, 2024 ₹188.00 ₹188.00 ₹181.95 ₹183.25 14 085 215
Mar 07, 2024 ₹191.15 ₹192.45 ₹187.60 ₹188.55 7 715 526
Mar 06, 2024 ₹194.05 ₹194.10 ₹185.65 ₹190.45 20 269 211
Mar 05, 2024 ₹192.50 ₹196.35 ₹191.30 ₹194.10 26 843 659

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.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the GAIL.NS 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.NS 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!

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

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