Singapore markets closed
Straits Times Index
3,286.24 -6.89 (-0.21%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,913.93 -2,589.80 (-3.89%) CMC Crypto 200
1,359.41 -23.16 (-1.68%)
GAIL (India) Limited (GAIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 02:18PM IST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 207.65 | 208.95 | 206.10 | 207.95 | 207.95 | 393,670 |
| 24 Apr 2024 | 201.20 | 208.75 | 199.20 | 207.35 | 207.35 | 1,962,720 |
| 23 Apr 2024 | 201.25 | 202.50 | 198.40 | 199.65 | 199.65 | 1,628,076 |
| 22 Apr 2024 | 204.30 | 204.30 | 195.95 | 198.80 | 198.80 | 3,395,579 |
| 19 Apr 2024 | 202.75 | 203.95 | 197.20 | 202.00 | 202.00 | 1,605,486 |
| 18 Apr 2024 | 208.35 | 213.70 | 202.30 | 203.55 | 203.55 | 2,121,882 |
| 16 Apr 2024 | 203.30 | 210.00 | 201.10 | 205.80 | 205.80 | 2,505,985 |
| 15 Apr 2024 | 195.05 | 208.55 | 195.05 | 203.75 | 203.75 | 4,358,773 |
| 12 Apr 2024 | 204.35 | 204.95 | 199.35 | 201.15 | 201.15 | 1,416,843 |
| 10 Apr 2024 | 204.95 | 209.90 | 201.65 | 202.15 | 202.15 | 1,638,561 |
| 09 Apr 2024 | 203.95 | 206.90 | 200.45 | 203.80 | 203.80 | 2,949,341 |
| 08 Apr 2024 | 190.80 | 201.80 | 190.80 | 200.80 | 200.80 | 2,657,815 |
| 05 Apr 2024 | 186.45 | 191.50 | 184.30 | 190.70 | 190.70 | 1,009,212 |
| 04 Apr 2024 | 190.85 | 190.85 | 184.80 | 186.55 | 186.55 | 1,145,965 |
| 03 Apr 2024 | 184.00 | 191.65 | 182.75 | 189.15 | 189.15 | 3,426,498 |
| 02 Apr 2024 | 183.00 | 184.25 | 177.65 | 183.25 | 183.25 | 601,555 |
| 01 Apr 2024 | 181.55 | 184.45 | 180.80 | 182.30 | 182.30 | 878,668 |
| 28 Mar 2024 | 181.55 | 182.40 | 179.70 | 181.15 | 181.15 | 459,229 |
| 27 Mar 2024 | 182.85 | 183.70 | 179.70 | 180.25 | 180.25 | 843,260 |
| 26 Mar 2024 | 175.70 | 181.20 | 172.10 | 180.50 | 180.50 | 956,262 |
| 22 Mar 2024 | 175.85 | 176.00 | 172.90 | 173.95 | 173.95 | 264,749 |
| 21 Mar 2024 | 174.90 | 177.25 | 173.85 | 175.00 | 175.00 | 335,371 |
| 20 Mar 2024 | 173.00 | 174.75 | 168.65 | 173.90 | 173.90 | 406,047 |
| 19 Mar 2024 | 176.35 | 176.50 | 172.40 | 172.90 | 172.90 | 247,699 |
| 18 Mar 2024 | 174.25 | 178.00 | 173.30 | 175.85 | 175.85 | 667,485 |
| 15 Mar 2024 | 176.90 | 176.90 | 165.60 | 173.85 | 173.85 | 1,285,848 |
| 14 Mar 2024 | 168.60 | 176.65 | 166.10 | 176.15 | 176.15 | 641,410 |
| 13 Mar 2024 | 179.75 | 180.00 | 166.35 | 168.65 | 168.65 | 949,922 |
| 12 Mar 2024 | 183.50 | 184.55 | 178.80 | 179.75 | 179.75 | 452,285 |
| 11 Mar 2024 | 188.30 | 188.30 | 182.10 | 183.20 | 183.20 | 852,660 |
| 07 Mar 2024 | 190.45 | 192.45 | 187.70 | 188.55 | 188.55 | 366,888 |
| 06 Mar 2024 | 194.35 | 194.35 | 185.65 | 190.40 | 190.40 | 1,687,955 |
| 05 Mar 2024 | 192.50 | 196.35 | 191.35 | 194.10 | 194.10 | 2,974,110 |
| 04 Mar 2024 | 185.90 | 192.95 | 185.25 | 190.85 | 190.85 | 1,603,309 |
| 01 Mar 2024 | 185.05 | 186.00 | 182.20 | 184.25 | 184.25 | 1,542,074 |
| 29 Feb 2024 | 178.95 | 183.80 | 176.40 | 182.60 | 182.60 | 628,986 |
| 28 Feb 2024 | 180.55 | 181.80 | 176.65 | 179.25 | 179.25 | 895,830 |
| 27 Feb 2024 | 182.10 | 183.30 | 178.90 | 180.50 | 180.50 | 613,262 |
| 26 Feb 2024 | 179.85 | 183.40 | 177.70 | 182.10 | 182.10 | 611,047 |
| 23 Feb 2024 | 183.00 | 183.15 | 179.10 | 179.85 | 179.85 | 381,128 |
| 22 Feb 2024 | 180.70 | 183.15 | 177.70 | 182.20 | 182.20 | 835,183 |
| 21 Feb 2024 | 184.95 | 185.45 | 179.40 | 180.35 | 180.35 | 524,676 |
| 20 Feb 2024 | 184.00 | 186.00 | 182.60 | 183.95 | 183.95 | 887,609 |
| 19 Feb 2024 | 183.00 | 187.80 | 182.30 | 183.85 | 183.85 | 792,790 |
| 16 Feb 2024 | 185.75 | 185.75 | 181.75 | 182.45 | 182.45 | 776,736 |
| 15 Feb 2024 | 177.35 | 186.50 | 175.75 | 184.20 | 184.20 | 2,962,519 |
| 14 Feb 2024 | 169.00 | 176.75 | 167.20 | 176.30 | 176.30 | 1,125,542 |
| 13 Feb 2024 | 168.90 | 172.20 | 166.30 | 170.35 | 170.35 | 1,334,124 |
| 12 Feb 2024 | 173.40 | 174.70 | 167.60 | 168.90 | 168.90 | 1,022,673 |
| 09 Feb 2024 | 180.15 | 180.20 | 168.20 | 173.00 | 173.00 | 1,398,449 |
| 08 Feb 2024 | 181.85 | 182.20 | 177.95 | 179.65 | 179.65 | 958,810 |
| 07 Feb 2024 | 183.00 | 185.45 | 178.30 | 178.90 | 178.90 | 1,513,478 |
| 06 Feb 2024 | 178.95 | 183.00 | 175.75 | 181.50 | 181.50 | 1,692,112 |
| 06 Feb 2024 | 5.5 Dividend | |||||
| 05 Feb 2024 | 180.60 | 186.50 | 178.05 | 181.40 | 175.90 | 3,727,134 |
| 02 Feb 2024 | 176.00 | 180.00 | 175.00 | 178.10 | 172.70 | 2,095,456 |
| 01 Feb 2024 | 174.45 | 175.50 | 171.20 | 173.65 | 168.38 | 1,785,643 |
| 31 Jan 2024 | 173.35 | 174.50 | 170.40 | 172.60 | 167.37 | 1,754,020 |
| 30 Jan 2024 | 175.15 | 177.10 | 171.55 | 172.05 | 166.83 | 2,531,982 |
| 29 Jan 2024 | 168.15 | 174.65 | 165.45 | 171.70 | 166.49 | 3,376,108 |
| 25 Jan 2024 | 166.25 | 167.15 | 164.50 | 165.40 | 160.39 | 1,291,911 |
| 24 Jan 2024 | 158.95 | 165.20 | 156.20 | 164.75 | 159.75 | 1,631,293 |
| 23 Jan 2024 | 167.85 | 168.15 | 155.85 | 157.20 | 152.43 | 2,010,570 |
| 19 Jan 2024 | 165.30 | 169.20 | 164.40 | 168.30 | 163.20 | 2,023,160 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 166.35 | 169.10 | 163.50 | 164.15 | 159.17 | 1,290,305 |
| 16 Jan 2024 | 165.40 | 168.10 | 162.85 | 166.80 | 161.74 | 2,188,435 |
| 15 Jan 2024 | 163.50 | 166.30 | 161.50 | 165.30 | 160.29 | 1,792,172 |
| 12 Jan 2024 | 160.80 | 164.90 | 159.40 | 162.40 | 157.48 | 1,740,368 |
| 11 Jan 2024 | 160.15 | 161.10 | 155.85 | 159.00 | 154.18 | 3,407,783 |
| 10 Jan 2024 | 161.15 | 161.15 | 157.75 | 159.90 | 155.05 | 1,725,059 |
| 09 Jan 2024 | 162.00 | 162.70 | 159.70 | 161.10 | 156.22 | 745,168 |
| 08 Jan 2024 | 166.60 | 166.60 | 160.20 | 160.60 | 155.73 | 1,616,152 |
| 05 Jan 2024 | 166.00 | 167.00 | 161.85 | 163.55 | 158.59 | 3,558,321 |
| 04 Jan 2024 | 162.30 | 165.70 | 162.30 | 163.20 | 158.25 | 849,114 |
| 03 Jan 2024 | 164.35 | 164.35 | 160.80 | 162.10 | 157.19 | 1,084,964 |
| 02 Jan 2024 | 167.55 | 167.55 | 158.05 | 163.85 | 158.88 | 3,380,387 |
| 01 Jan 2024 | 164.15 | 169.35 | 162.75 | 166.30 | 161.26 | 2,974,365 |
| 29 Dec 2023 | 159.45 | 164.25 | 158.05 | 162.05 | 157.14 | 4,498,441 |
| 28 Dec 2023 | 152.95 | 158.90 | 151.65 | 157.10 | 152.34 | 1,845,295 |
| 27 Dec 2023 | 155.20 | 155.50 | 150.75 | 151.80 | 147.20 | 1,488,033 |
| 26 Dec 2023 | 152.65 | 157.75 | 151.50 | 154.00 | 149.33 | 2,873,105 |
| 22 Dec 2023 | 142.20 | 153.10 | 141.00 | 151.45 | 146.86 | 7,599,268 |
| 21 Dec 2023 | 135.05 | 141.05 | 134.85 | 140.70 | 136.43 | 1,003,599 |
| 20 Dec 2023 | 145.05 | 147.90 | 136.50 | 137.70 | 133.52 | 2,370,427 |
| 19 Dec 2023 | 146.35 | 146.85 | 142.85 | 144.45 | 140.07 | 1,409,883 |
| 18 Dec 2023 | 147.50 | 147.50 | 144.50 | 145.05 | 140.65 | 1,135,889 |
| 15 Dec 2023 | 147.00 | 149.20 | 144.90 | 145.75 | 141.33 | 1,781,055 |
| 14 Dec 2023 | 142.00 | 147.30 | 141.60 | 145.55 | 141.14 | 2,568,815 |
| 13 Dec 2023 | 139.15 | 142.00 | 138.50 | 141.10 | 136.82 | 1,514,280 |
| 12 Dec 2023 | 141.15 | 141.55 | 138.00 | 138.75 | 134.54 | 450,600 |
| 11 Dec 2023 | 140.40 | 143.05 | 139.70 | 140.95 | 136.68 | 510,023 |
| 08 Dec 2023 | 142.35 | 144.90 | 137.40 | 140.30 | 136.05 | 1,120,310 |
| 07 Dec 2023 | 140.50 | 143.75 | 140.10 | 142.00 | 137.69 | 784,998 |
| 06 Dec 2023 | 141.75 | 142.60 | 138.80 | 140.55 | 136.29 | 2,516,701 |
| 05 Dec 2023 | 143.30 | 143.40 | 139.45 | 140.20 | 135.95 | 2,415,232 |
| 04 Dec 2023 | 139.85 | 145.05 | 138.25 | 141.90 | 137.60 | 6,513,041 |
| 01 Dec 2023 | 134.30 | 137.40 | 132.35 | 136.15 | 132.02 | 2,995,077 |
| 30 Nov 2023 | 126.25 | 134.20 | 125.25 | 131.65 | 127.66 | 4,584,446 |
| 29 Nov 2023 | 125.95 | 127.00 | 125.20 | 125.95 | 122.13 | 852,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.