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 |
Sep 12, 2019 | ₹129.35 | ₹129.70 | ₹125.40 | ₹125.75 | 6 008 130 |
Sep 04, 2019 | ₹127.00 | ₹129.65 | ₹125.05 | ₹127.30 | 8 230 714 |
Sep 03, 2019 | ₹128.55 | ₹130.45 | ₹126.05 | ₹126.80 | 6 691 316 |
Aug 30, 2019 | ₹129.65 | ₹133.10 | ₹125.20 | ₹129.80 | 12 497 894 |
Aug 29, 2019 | ₹127.15 | ₹129.40 | ₹126.50 | ₹128.50 | 6 168 273 |
Aug 28, 2019 | ₹130.80 | ₹133.60 | ₹127.50 | ₹128.05 | 11 370 702 |
Aug 27, 2019 | ₹128.00 | ₹131.45 | ₹126.55 | ₹130.20 | 15 041 047 |
Aug 26, 2019 | ₹126.80 | ₹126.95 | ₹123.20 | ₹126.40 | 7 917 098 |
Aug 23, 2019 | ₹120.70 | ₹126.15 | ₹119.50 | ₹124.40 | 10 133 080 |
Aug 21, 2019 | ₹127.90 | ₹128.45 | ₹122.05 | ₹122.50 | 6 624 565 |
Aug 20, 2019 | ₹127.50 | ₹128.60 | ₹125.90 | ₹127.35 | 7 845 685 |
Aug 19, 2019 | ₹130.45 | ₹130.90 | ₹126.60 | ₹127.30 | 5 062 785 |
Aug 16, 2019 | ₹128.70 | ₹131.45 | ₹124.25 | ₹129.65 | 15 324 865 |
Aug 14, 2019 | ₹126.70 | ₹130.30 | ₹126.25 | ₹126.75 | 8 914 124 |
Aug 13, 2019 | ₹124.85 | ₹129.15 | ₹124.00 | ₹126.00 | 22 790 314 |
Aug 09, 2019 | ₹122.20 | ₹125.40 | ₹120.60 | ₹123.85 | 13 886 033 |
Aug 08, 2019 | ₹121.50 | ₹122.55 | ₹119.60 | ₹121.95 | 5 703 123 |
Aug 07, 2019 | ₹124.40 | ₹124.40 | ₹120.60 | ₹121.70 | 6 265 256 |
Aug 06, 2019 | ₹122.00 | ₹126.55 | ₹121.65 | ₹123.35 | 7 408 846 |
Aug 05, 2019 | ₹126.10 | ₹126.25 | ₹122.50 | ₹122.95 | 5 520 479 |
Aug 02, 2019 | ₹128.00 | ₹129.20 | ₹123.80 | ₹127.65 | 7 613 334 |
Aug 01, 2019 | ₹128.85 | ₹131.10 | ₹125.70 | ₹128.60 | 10 639 124 |
Jul 31, 2019 | ₹129.15 | ₹130.35 | ₹128.30 | ₹128.85 | 6 548 162 |
Jul 30, 2019 | ₹131.60 | ₹132.65 | ₹128.50 | ₹129.15 | 5 440 008 |
Jul 29, 2019 | ₹133.20 | ₹134.55 | ₹130.75 | ₹131.40 | 5 056 233 |
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.