NSE:GAIL
GAIL (India) Limited Stock Price (Quote)
₹203.90
+8.45 (+4.32%)
At Close: May 17, 2024
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 |
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.
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.
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.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.