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
Oct 22, 2019 ₹129.55 ₹130.95 ₹128.80 ₹129.50 7 640 293
Oct 18, 2019 ₹128.50 ₹130.40 ₹127.80 ₹129.55 8 890 546
Oct 17, 2019 ₹126.70 ₹129.05 ₹125.85 ₹128.75 8 162 754
Oct 16, 2019 ₹128.00 ₹128.00 ₹126.00 ₹126.80 8 258 508
Oct 15, 2019 ₹126.00 ₹129.15 ₹125.55 ₹128.10 10 128 667
Oct 14, 2019 ₹125.50 ₹127.75 ₹123.55 ₹125.85 12 735 776
Oct 11, 2019 ₹127.25 ₹128.65 ₹124.55 ₹124.95 8 057 807
Oct 10, 2019 ₹131.40 ₹132.10 ₹126.40 ₹127.35 12 074 782
Oct 09, 2019 ₹130.00 ₹132.65 ₹128.40 ₹132.10 7 499 331
Oct 07, 2019 ₹132.00 ₹132.70 ₹129.00 ₹130.20 6 691 921
Oct 04, 2019 ₹132.00 ₹133.80 ₹129.80 ₹132.15 11 743 072
Oct 03, 2019 ₹133.00 ₹133.70 ₹130.85 ₹131.70 8 348 687
Oct 01, 2019 ₹134.10 ₹136.50 ₹130.65 ₹132.90 7 791 338
Sep 30, 2019 ₹134.80 ₹135.25 ₹132.40 ₹134.50 6 927 782
Sep 27, 2019 ₹136.50 ₹136.95 ₹132.50 ₹134.15 7 538 356
Sep 26, 2019 ₹137.10 ₹138.20 ₹135.60 ₹137.10 10 522 416
Sep 25, 2019 ₹138.55 ₹138.55 ₹134.20 ₹136.45 6 751 736
Sep 24, 2019 ₹141.30 ₹142.60 ₹136.30 ₹139.25 8 361 254
Sep 23, 2019 ₹139.00 ₹148.75 ₹137.45 ₹141.30 19 466 749
Sep 20, 2019 ₹132.50 ₹136.95 ₹130.80 ₹134.70 20 939 247
Sep 19, 2019 ₹135.70 ₹135.70 ₹130.80 ₹133.05 12 842 448
Sep 18, 2019 ₹133.10 ₹135.75 ₹131.65 ₹134.95 11 512 160
Sep 17, 2019 ₹129.45 ₹133.30 ₹129.00 ₹131.90 12 849 583
Sep 16, 2019 ₹130.40 ₹132.65 ₹128.60 ₹129.70 18 315 734
Sep 13, 2019 ₹125.75 ₹129.95 ₹123.65 ₹129.25 8 368 033

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