Gail (India) Ltd GDR (Reg S)

(GAID)
Sector: n/a
$14.20
$0.60 4.41
Last updated: 10:34:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.70 $13.70 $13.40 $13.30 18,750
21/11/2024 $13.40 $13.40 $13.20 $13.30 2,063
20/11/2024 $13.40 $13.40 $13.10 $13.10 6,546
19/11/2024 $13.30 $13.30 $12.90 $13.20 2,441
18/11/2024 $13.10 $13.20 $13.00 $13.20 4,721
15/11/2024 $13.30 $13.40 $13.20 $13.40 11,426
14/11/2024 $13.40 $13.50 $13.30 $13.40 1,898
13/11/2024 $13.40 $13.60 $13.40 $13.60 3,843
12/11/2024 $14.00 $14.00 $13.60 $13.80 1,700
11/11/2024 $14.40 $14.60 $14.30 $14.50 9,178
08/11/2024 $14.60 $14.70 $14.40 $14.70 5,078
07/11/2024 $15.10 $15.10 $14.80 $14.80 22,341
06/11/2024 $15.00 $15.30 $14.70 $14.70 6,684
05/11/2024 $13.90 $14.50 $13.30 $13.30 18,748
04/11/2024 $14.10 $14.10 $13.90 $14.10 5,017
01/11/2024 $14.20 $14.40 $13.90 $14.40 4,667
31/10/2024 $14.40 $14.40 $14.00 $14.20 14,297
30/10/2024 $14.50 $14.70 $14.50 $14.60 421
29/10/2024 $14.50 $14.80 $14.40 $14.80 14,923
28/10/2024 $14.70 $14.90 $14.50 $14.70 24,413
25/10/2024 $14.50 $14.80 $14.50 $14.70 9,658
24/10/2024 $14.90 $15.10 $14.90 $15.20 2,641
23/10/2024 $15.20 $15.30 $15.00 $15.20 30,361
22/10/2024 $15.30 $15.30 $15.10 $15.30 1,236
21/10/2024 $15.50 $15.80 $15.50 $15.50 2,374
18/10/2024 $15.90 $15.90 $15.70 $15.80 38,386
17/10/2024 $15.80 $16.10 $15.60 $15.60 163,723
16/10/2024 $16.40 $16.50 $16.20 $16.50 8,304
15/10/2024 $16.50 $16.60 $16.40 $16.40 16,464
14/10/2024 $16.20 $16.40 $16.10 $16.30 26,025
11/10/2024 $16.20 $16.50 $16.10 $16.10 34,455
10/10/2024 $16.10 $16.21 $16.00 $16.20 198,593
09/10/2024 $16.00 $16.20 $15.90 $16.20 74,475
08/10/2024 $15.80 $16.17 $15.80 $16.00 175,440
07/10/2024 $16.60 $16.60 $15.80 $16.10 87,670
04/10/2024 $17.20 $17.80 $16.31 $16.60 76,003
03/10/2024 $17.10 $17.33 $17.00 $17.00 156,766
02/10/2024 $16.40 $17.70 $16.10 $17.30 175,706
01/10/2024 $17.30 $17.30 $16.40 $16.50 68,830
30/09/2024 $17.40 $17.40 $16.80 $16.80 2,578
27/09/2024 $16.80 $17.50 $16.60 $16.80 20,239
26/09/2024 $16.50 $20.00 $16.20 $16.60 259,454
25/09/2024 $16.00 $16.20 $15.90 $16.20 14,890
24/09/2024 $15.90 $15.90 $15.70 $15.80 32,885
23/09/2024 $15.60 $15.80 $15.50 $15.70 1,424
20/09/2024 $15.20 $15.30 $15.00 $15.20 16,419
19/09/2024 $15.30 $15.30 $14.90 $15.10 13,138
18/09/2024 $15.60 $15.60 $15.40 $15.60 4,173
17/09/2024 $15.60 $15.70 $15.40 $15.40 87,696
16/09/2024 $15.60 $15.60 $15.50 $15.50 761
13/09/2024 $15.60 $15.70 $15.50 $15.60 189
12/09/2024 $15.60 $15.70 $15.50 $15.60 5,207
11/09/2024 $15.50 $15.50 $15.30 $15.40 5,959
10/09/2024 $15.50 $15.80 $15.50 $15.50 4,220
09/09/2024 $15.60 $15.70 $15.40 $15.70 4,202
06/09/2024 $16.00 $16.10 $15.80 $15.90 19,767
05/09/2024 $16.40 $16.50 $16.30 $16.30 860
04/09/2024 $16.40 $16.50 $16.20 $16.40 2,824
03/09/2024 $16.60 $16.60 $16.50 $16.60 330
02/09/2024 $17.00 $17.00 $16.70 $17.10 6,852
30/08/2024 $16.80 $17.10 $16.60 $17.10 77,452
29/08/2024 $16.50 $16.90 $16.30 $16.80 104,235
28/08/2024 $16.80 $16.80 $16.60 $16.70 2,406
27/08/2024 $16.80 $16.80 $16.70 $16.80 556
26/08/2024 $16.70 $16.70 $16.50 $16.50 5,242
23/08/2024 $16.70 $16.70 $16.50 $16.50 5,242
22/08/2024 $16.70 $16.70 $16.50 $16.50 5,242
21/08/2024 $16.80 $16.90 $16.80 $16.90 4,870
20/08/2024 $16.90 $16.90 $16.70 $16.80 5,623
19/08/2024 $16.90 $16.90 $16.80 $16.90 3,663
16/08/2024 $16.50 $16.50 $16.10 $16.30 500
15/08/2024 $16.00 $16.30 $16.00 $16.20 4,031
14/08/2024 $16.00 $16.20 $15.80 $16.00 9,676
13/08/2024 $16.30 $16.30 $16.10 $16.20 2,377
12/08/2024 $16.40 $16.60 $16.10 $16.40 4,551
09/08/2024 $16.10 $16.30 $15.90 $16.10 3,222
08/08/2024 $16.10 $16.30 $16.00 $16.10 24,284
07/08/2024 $16.00 $16.60 $15.90 $16.60 26,520
06/08/2024 $15.90 $16.20 $15.40 $15.60 109,041
05/08/2024 $15.90 $15.90 $14.80 $15.50 76,227
02/08/2024 $16.90 $17.00 $16.10 $16.10 141,340
01/08/2024 $17.20 $17.20 $16.70 $16.70 165,465
31/07/2024 $17.40 $17.50 $17.00 $17.20 7,634
30/07/2024 $17.00 $18.30 $16.00 $17.40 3,123
29/07/2024 $16.50 $16.80 $16.40 $16.50 29,650
26/07/2024 $16.40 $16.70 $16.40 $15.70 54,185
25/07/2024 $16.00 $16.40 $15.70 $15.70 0
24/07/2024 $16.00 $16.20 $15.70 $15.70 0
23/07/2024 $16.00 $17.00 $15.40 $15.70 5,993
22/07/2024 $16.20 $16.20 $16.20 $16.20 28
19/07/2024 $16.30 $16.40 $15.90 $16.20 10,460
18/07/2024 $16.50 $16.90 $16.30 $16.70 12,469
17/07/2024 $16.80 $16.80 $16.60 $16.80 1,367
16/07/2024 $16.80 $16.80 $16.60 $16.70 2,125
15/07/2024 $16.90 $17.10 $16.80 $16.90 6,594
12/07/2024 $16.30 $16.50 $16.10 $16.50 606
11/07/2024 $16.40 $16.70 $16.20 $16.70 5,891
10/07/2024 $16.10 $16.50 $16.10 $16.40 5,785
09/07/2024 $16.60 $16.60 $16.20 $16.50 8,691
08/07/2024 $16.60 $17.20 $15.70 $16.90 8,592
05/07/2024 $17.60 $17.60 $15.70 $17.10 777
04/07/2024 $15.90 $18.00 $15.60 $18.00 1,530
03/07/2024 $15.90 $15.90 $15.60 $15.80 2,571
02/07/2024 $16.50 $16.50 $15.90 $16.00 105
01/07/2024 $15.90 $16.30 $15.80 $15.90 9,111
28/06/2024 $16.40 $16.40 $15.70 $16.00 3,483
27/06/2024 $16.10 $16.10 $15.20 $16.00 959
26/06/2024 $15.20 $15.90 $15.10 $15.90 13,756
25/06/2024 $15.30 $15.70 $15.00 $15.30 286,216
24/06/2024 $15.30 $15.40 $15.00 $15.30 173,958
21/06/2024 $15.50 $15.70 $15.30 $15.60 62,124
20/06/2024 $15.80 $15.80 $15.80 $15.80 1,426
19/06/2024 $15.60 $15.90 $15.60 $15.70 1,327
18/06/2024 $16.00 $16.00 $15.80 $15.80 11,830
17/06/2024 $16.30 $16.40 $16.10 $16.20 451
14/06/2024 $16.10 $16.20 $16.00 $16.00 1,285
13/06/2024 $15.10 $15.80 $15.10 $15.80 98,881
12/06/2024 $15.20 $15.40 $15.10 $15.30 10,075
11/06/2024 $14.80 $15.10 $14.80 $15.10 16,798
10/06/2024 $14.90 $15.20 $14.50 $14.70 43,446
07/06/2024 $14.70 $15.40 $14.60 $14.60 196,446
06/06/2024 $14.40 $15.00 $14.40 $14.60 36,946
05/06/2024 $13.70 $14.20 $13.40 $14.00 55,201
04/06/2024 $15.90 $15.90 $13.60 $13.80 14,368
03/06/2024 $15.60 $17.40 $15.60 $16.30 8,727
31/05/2024 $14.40 $14.60 $14.30 $14.60 18,471
30/05/2024 $14.20 $14.30 $14.00 $14.20 5,419
29/05/2024 $14.20 $14.40 $14.20 $14.40 6,526
28/05/2024 $14.30 $14.30 $14.10 $14.20 4,822
27/05/2024 $14.80 $14.80 $14.50 $14.60 3,197