Gail (India) Ltd GDR (Reg S)
(GAID)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$14.80
|
$14.80
|
$14.50
|
$14.60
|
3,197
|
|
23/05/2024
|
$14.40
|
$14.40
|
$14.30
|
$14.30
|
2,006
|
|
22/05/2024
|
$14.30
|
$14.40
|
$14.30
|
$14.40
|
7,394
|
|
21/05/2024
|
$14.60
|
$14.80
|
$14.50
|
$14.60
|
3,063
|
|
20/05/2024
|
$15.00
|
$15.00
|
$14.70
|
$14.70
|
7,569
|
|
17/05/2024
|
$13.90
|
$14.70
|
$13.90
|
$14.70
|
5,473
|
|
16/05/2024
|
$14.20
|
$14.20
|
$13.30
|
$14.00
|
3,633
|
|
15/05/2024
|
$13.90
|
$14.20
|
$14.20
|
$14.20
|
10
|
|
14/05/2024
|
$13.90
|
$14.30
|
$13.90
|
$14.20
|
6,727
|
|
13/05/2024
|
$13.60
|
$13.70
|
$13.50
|
$13.70
|
14,630
|
|
10/05/2024
|
$13.60
|
$13.70
|
$13.50
|
$13.50
|
3,545
|