FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹187.35 ₹211.30 Friday, 31st May 2024 GAIL.NS stock ended at ₹204.30. This is 2.46% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.58% from a day low at ₹200.00 to a day high of ₹205.15.
90 days ₹165.55 ₹213.65
52 weeks ₹103.30 ₹213.65

Historical GAIL (India) Limited prices

Date Open High Low Close Volume
Feb 19, 2020 ₹120.00 ₹120.90 ₹118.75 ₹119.85 6 122 542
Feb 18, 2020 ₹118.00 ₹119.75 ₹116.75 ₹119.45 14 982 857
Feb 17, 2020 ₹122.00 ₹122.00 ₹117.15 ₹118.00 19 403 136
Feb 14, 2020 ₹130.00 ₹131.50 ₹121.95 ₹122.55 28 717 909
Feb 13, 2020 ₹130.00 ₹132.50 ₹129.40 ₹130.30 24 685 422
Feb 12, 2020 ₹129.70 ₹131.00 ₹127.50 ₹130.35 14 664 718
Feb 11, 2020 ₹123.45 ₹129.85 ₹123.20 ₹129.15 31 046 449
Feb 10, 2020 ₹124.10 ₹124.35 ₹119.25 ₹121.80 19 518 892
Feb 07, 2020 ₹124.00 ₹124.60 ₹122.15 ₹123.00 9 211 246
Feb 06, 2020 ₹121.45 ₹124.40 ₹121.40 ₹123.70 8 211 550
Feb 05, 2020 ₹119.30 ₹121.50 ₹118.00 ₹120.95 11 806 307
Feb 04, 2020 ₹115.20 ₹119.25 ₹115.20 ₹118.90 11 706 076
Feb 03, 2020 ₹115.10 ₹119.50 ₹114.00 ₹114.50 10 383 776
Feb 01, 2020 ₹121.50 ₹123.95 ₹115.60 ₹117.70 12 526 548
Jan 31, 2020 ₹124.05 ₹124.40 ₹119.40 ₹120.45 15 388 628
Jan 30, 2020 ₹126.25 ₹126.75 ₹123.00 ₹123.35 7 490 753
Jan 29, 2020 ₹127.70 ₹128.85 ₹125.60 ₹126.25 11 120 860
Jan 28, 2020 ₹127.00 ₹127.45 ₹125.20 ₹126.15 6 608 323
Jan 27, 2020 ₹129.00 ₹129.50 ₹126.10 ₹126.75 5 509 405
Jan 24, 2020 ₹129.85 ₹131.70 ₹129.15 ₹129.50 10 447 861
Jan 23, 2020 ₹125.70 ₹126.50 ₹125.20 ₹125.80 558 636
Jan 22, 2020 ₹127.20 ₹127.90 ₹125.50 ₹125.90 5 779 631
Jan 21, 2020 ₹128.35 ₹129.55 ₹126.30 ₹126.75 10 087 166
Jan 20, 2020 ₹126.00 ₹129.05 ₹124.55 ₹127.80 13 402 081
Jan 17, 2020 ₹126.90 ₹127.40 ₹122.75 ₹126.35 16 699 015

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