Gail (India) Ltd GDR (Reg S)
(GAID)
Sector: n/a
Historic Prices - up to 10 years
|
04/11/2025
|
$11.75
|
$12.10
|
$11.75
|
$12.10
|
2,176
|
|
03/11/2025
|
$12.15
|
$12.15
|
$11.90
|
$12.00
|
1,149
|
|
31/10/2025
|
$12.10
|
$12.25
|
$11.10
|
$12.10
|
5,401
|
|
30/10/2025
|
$12.05
|
$12.25
|
$12.05
|
$12.05
|
1,964
|
|
29/10/2025
|
$12.30
|
$12.60
|
$12.10
|
$12.30
|
65,252
|
|
28/10/2025
|
$11.90
|
$12.25
|
$11.10
|
$12.10
|
11
|
|
27/10/2025
|
$11.90
|
$12.10
|
$11.10
|
$12.10
|
201
|
|
24/10/2025
|
$12.10
|
$12.15
|
$11.95
|
$12.15
|
3,708
|
|
23/10/2025
|
$12.05
|
$12.15
|
$11.90
|
$11.95
|
10,726
|
|
22/10/2025
|
$11.65
|
$11.90
|
$11.65
|
$11.80
|
10,798
|
|
21/10/2025
|
$11.90
|
$12.20
|
$11.60
|
$11.65
|
16,847
|
|
20/10/2025
|
$12.00
|
$12.25
|
$11.65
|
$11.95
|
3,370
|
|
17/10/2025
|
$11.75
|
$12.00
|
$11.70
|
$12.00
|
31,909
|
|
16/10/2025
|
$12.00
|
$12.10
|
$11.90
|
$11.95
|
24,992
|
|
15/10/2025
|
$11.75
|
$12.00
|
$11.65
|
$12.00
|
2,070
|
|
14/10/2025
|
$11.70
|
$11.94
|
$11.40
|
$11.55
|
32,434
|
|
13/10/2025
|
$11.80
|
$11.95
|
$11.10
|
$11.95
|
2,279
|
|
10/10/2025
|
$11.80
|
$11.80
|
$11.10
|
$11.50
|
600
|
|
09/10/2025
|
$11.40
|
$11.85
|
$11.10
|
$11.60
|
279
|
|
08/10/2025
|
$11.60
|
$11.95
|
$11.60
|
$11.65
|
623
|
|
07/10/2025
|
$11.70
|
$11.95
|
$11.55
|
$11.70
|
37,677
|
|
06/10/2025
|
$11.65
|
$11.90
|
$11.60
|
$11.90
|
4,328
|
|
03/10/2025
|
$11.65
|
$11.85
|
$11.45
|
$11.85
|
2,252
|
|
02/10/2025
|
$11.60
|
$11.60
|
$11.45
|
$11.45
|
94
|
|
01/10/2025
|
$11.40
|
$11.60
|
$11.40
|
$11.50
|
4,990
|
|
30/09/2025
|
$11.70
|
$11.70
|
$11.15
|
$11.50
|
9,158
|
|
29/09/2025
|
$11.55
|
$12.10
|
$11.40
|
$11.65
|
2,034
|
|
26/09/2025
|
$11.40
|
$11.40
|
$11.10
|
$11.35
|
4,049
|
|
25/09/2025
|
$11.55
|
$11.70
|
$11.25
|
$11.40
|
4,980
|
|
24/09/2025
|
$11.85
|
$11.85
|
$11.60
|
$11.70
|
2,921
|
|
23/09/2025
|
$12.00
|
$12.00
|
$11.40
|
$11.85
|
1,836
|
|
22/09/2025
|
$12.05
|
$12.10
|
$11.95
|
$12.05
|
10,893
|
|
19/09/2025
|
$12.00
|
$12.20
|
$12.00
|
$12.00
|
3,785
|
|
18/09/2025
|
$12.10
|
$12.20
|
$12.00
|
$12.00
|
1,218
|
|
17/09/2025
|
$12.10
|
$12.25
|
$11.95
|
$12.25
|
1,049
|
|
16/09/2025
|
$12.10
|
$12.30
|
$12.00
|
$12.30
|
9,601
|
|
15/09/2025
|
$11.95
|
$12.15
|
$11.60
|
$11.95
|
42
|
|
12/09/2025
|
$11.85
|
$12.00
|
$11.85
|
$11.90
|
12,076
|
|
11/09/2025
|
$11.90
|
$12.05
|
$11.88
|
$12.00
|
4,806
|
|
10/09/2025
|
$11.50
|
$11.90
|
$11.50
|
$11.70
|
49,762
|
|
09/09/2025
|
$11.55
|
$11.60
|
$11.10
|
$11.50
|
52,233
|
|
08/09/2025
|
$11.55
|
$11.60
|
$11.10
|
$11.50
|
1,491
|
|
05/09/2025
|
$11.50
|
$11.80
|
$11.50
|
$11.50
|
8,920
|
|
04/09/2025
|
$11.55
|
$11.70
|
$11.55
|
$11.70
|
630
|
|
03/09/2025
|
$12.00
|
$12.10
|
$11.70
|
$11.80
|
8,507
|
|
02/09/2025
|
$11.80
|
$12.35
|
$11.80
|
$12.30
|
10,913
|
|
01/09/2025
|
$11.70
|
$12.05
|
$11.50
|
$11.75
|
5,559
|
|
29/08/2025
|
$11.55
|
$11.60
|
$11.50
|
$11.50
|
5,033
|
|
28/08/2025
|
$11.55
|
$11.64
|
$11.45
|
$11.60
|
9,359
|
|
27/08/2025
|
$11.55
|
$11.60
|
$11.35
|
$11.40
|
3,654
|
|
26/08/2025
|
$11.70
|
$11.80
|
$11.40
|
$11.55
|
25,389
|
|
25/08/2025
|
$11.95
|
$12.10
|
$11.85
|
$12.05
|
8,206
|
|
22/08/2025
|
$11.95
|
$12.10
|
$11.85
|
$12.05
|
8,206
|
|
21/08/2025
|
$12.25
|
$12.25
|
$11.90
|
$11.95
|
808
|
|
20/08/2025
|
$12.10
|
$12.20
|
$11.95
|
$12.10
|
38,624
|
|
19/08/2025
|
$12.00
|
$12.25
|
$11.85
|
$11.85
|
11,332
|
|
18/08/2025
|
$12.00
|
$12.00
|
$11.90
|
$11.90
|
8,472
|
|
15/08/2025
|
$12.05
|
$12.05
|
$11.80
|
$12.05
|
15,234
|
|
14/08/2025
|
$11.50
|
$12.10
|
$11.50
|
$11.95
|
53,623
|
|
13/08/2025
|
$11.90
|
$12.00
|
$11.85
|
$11.90
|
11,183
|
|
12/08/2025
|
$11.95
|
$12.40
|
$11.90
|
$11.95
|
12,024
|
|
11/08/2025
|
$11.95
|
$12.00
|
$11.65
|
$11.85
|
30,662
|
|
08/08/2025
|
$11.80
|
$12.00
|
$11.80
|
$12.00
|
2,180
|
|
07/08/2025
|
$11.55
|
$11.80
|
$11.55
|
$11.80
|
544
|
|
06/08/2025
|
$11.45
|
$11.95
|
$11.45
|
$11.70
|
7,537
|
|
05/08/2025
|
$11.90
|
$12.10
|
$11.75
|
$11.85
|
28,654
|
|
04/08/2025
|
$11.80
|
$12.10
|
$11.65
|
$12.00
|
4,937
|
|
01/08/2025
|
$12.00
|
$12.10
|
$11.65
|
$12.10
|
2,573
|
|
31/07/2025
|
$12.20
|
$12.35
|
$11.98
|
$12.05
|
2,597
|
|
30/07/2025
|
$12.40
|
$12.65
|
$12.15
|
$12.55
|
21,336
|
|
29/07/2025
|
$12.60
|
$12.70
|
$12.35
|
$12.65
|
12,172
|
|
28/07/2025
|
$12.80
|
$12.95
|
$11.80
|
$11.95
|
38,884
|
|
25/07/2025
|
$13.05
|
$13.15
|
$12.80
|
$13.00
|
18,893
|
|
24/07/2025
|
$13.05
|
$13.25
|
$13.05
|
$13.15
|
3,173
|
|
23/07/2025
|
$13.05
|
$13.10
|
$13.00
|
$13.10
|
6,398
|
|
22/07/2025
|
$12.85
|
$13.10
|
$12.85
|
$13.10
|
6,300
|
|
21/07/2025
|
$12.95
|
$13.95
|
$12.80
|
$13.00
|
55,394
|
|
18/07/2025
|
$13.00
|
$13.30
|
$12.80
|
$13.30
|
17,865
|
|
17/07/2025
|
$12.90
|
$13.05
|
$12.90
|
$13.05
|
14,209
|
|
16/07/2025
|
$12.80
|
$12.90
|
$12.80
|
$12.80
|
830
|
|
15/07/2025
|
$12.95
|
$13.00
|
$12.80
|
$12.90
|
24,031
|
|
14/07/2025
|
$12.85
|
$13.00
|
$12.85
|
$12.85
|
9,700
|
|
11/07/2025
|
$12.85
|
$12.85
|
$12.65
|
$12.70
|
8,933
|
|
10/07/2025
|
$12.85
|
$13.25
|
$12.85
|
$13.25
|
13,394
|
|
09/07/2025
|
$13.05
|
$13.20
|
$12.85
|
$12.95
|
862
|
|
08/07/2025
|
$13.40
|
$13.70
|
$13.30
|
$13.50
|
699
|
|
07/07/2025
|
$13.50
|
$13.60
|
$13.40
|
$13.40
|
1,979
|
|
04/07/2025
|
$13.60
|
$13.80
|
$13.40
|
$13.45
|
1,046
|
|
03/07/2025
|
$13.40
|
$13.50
|
$13.33
|
$13.50
|
25,466
|
|
02/07/2025
|
$13.35
|
$13.40
|
$13.20
|
$13.35
|
5,238
|
|
01/07/2025
|
$13.15
|
$13.35
|
$13.15
|
$13.30
|
689
|
|
30/06/2025
|
$13.10
|
$13.45
|
$13.10
|
$13.30
|
63,317
|
|
27/06/2025
|
$13.30
|
$13.35
|
$13.15
|
$13.25
|
4,820
|
|
26/06/2025
|
$12.95
|
$13.10
|
$12.91
|
$13.00
|
22,348
|
|
25/06/2025
|
$12.80
|
$13.00
|
$12.75
|
$13.00
|
77,653
|
|
24/06/2025
|
$12.75
|
$12.90
|
$12.65
|
$12.90
|
4,001
|
|
23/06/2025
|
$12.60
|
$12.80
|
$12.55
|
$12.65
|
50,654
|
|
20/06/2025
|
$12.55
|
$12.60
|
$12.40
|
$12.55
|
25,179
|
|
19/06/2025
|
$12.50
|
$12.75
|
$12.30
|
$12.30
|
21,837
|
|
18/06/2025
|
$12.85
|
$13.05
|
$12.85
|
$13.05
|
14,884
|
|
17/06/2025
|
$13.20
|
$13.35
|
$13.10
|
$13.10
|
15,478
|
|
16/06/2025
|
$13.35
|
$13.45
|
$13.10
|
$13.45
|
1,758
|
|
13/06/2025
|
$13.00
|
$13.50
|
$13.00
|
$13.45
|
88,127
|
|
12/06/2025
|
$13.50
|
$13.55
|
$13.25
|
$13.40
|
28,268
|
|
11/06/2025
|
$13.65
|
$13.97
|
$13.65
|
$13.95
|
27,652
|
|
10/06/2025
|
$13.30
|
$13.60
|
$13.30
|
$13.50
|
2,642
|
|
09/06/2025
|
$13.45
|
$13.45
|
$13.30
|
$13.30
|
3,286
|
|
06/06/2025
|
$13.15
|
$13.20
|
$13.15
|
$13.20
|
3,003
|
|
05/06/2025
|
$13.25
|
$13.25
|
$13.05
|
$13.10
|
4,685
|
|
04/06/2025
|
$13.05
|
$13.15
|
$13.00
|
$13.15
|
1,569
|
|
03/06/2025
|
$13.30
|
$13.45
|
$13.15
|
$13.30
|
12,076
|
|
02/06/2025
|
$13.30
|
$13.48
|
$13.15
|
$13.35
|
76,453
|
|
30/05/2025
|
$13.15
|
$13.25
|
$13.00
|
$13.00
|
24,653
|
|
29/05/2025
|
$13.25
|
$13.50
|
$13.15
|
$13.20
|
42,604
|
|
28/05/2025
|
$13.50
|
$13.70
|
$13.30
|
$13.30
|
89,835
|
|
27/05/2025
|
$13.40
|
$13.55
|
$13.25
|
$13.30
|
56,791
|
|
26/05/2025
|
$13.45
|
$13.45
|
$13.10
|
$13.10
|
33,018
|
|
23/05/2025
|
$13.45
|
$13.45
|
$13.10
|
$13.10
|
33,018
|
|
22/05/2025
|
$13.30
|
$13.45
|
$13.30
|
$13.30
|
10,017
|
|
21/05/2025
|
$13.10
|
$13.40
|
$13.10
|
$13.25
|
48,839
|
|
20/05/2025
|
$13.40
|
$13.40
|
$13.15
|
$13.20
|
99,510
|
|
19/05/2025
|
$13.05
|
$13.40
|
$13.05
|
$13.25
|
64,388
|
|
16/05/2025
|
$12.85
|
$12.85
|
$12.75
|
$12.80
|
1,337
|
|
15/05/2025
|
$12.75
|
$12.80
|
$12.65
|
$12.75
|
585
|
|
14/05/2025
|
$12.75
|
$12.90
|
$12.75
|
$12.85
|
7,553
|
|
13/05/2025
|
$12.90
|
$12.95
|
$12.70
|
$12.70
|
1,433
|
|
12/05/2025
|
$13.00
|
$13.20
|
$12.95
|
$13.00
|
26,640
|
|
09/05/2025
|
$12.50
|
$12.60
|
$12.45
|
$12.50
|
6,934
|
|
08/05/2025
|
$13.00
|
$13.00
|
$12.30
|
$12.45
|
4,573
|
|
07/05/2025
|
$13.25
|
$13.25
|
$12.90
|
$13.10
|
5,939
|
|
06/05/2025
|
$13.00
|
$13.15
|
$12.90
|
$13.10
|
13,582
|
|
05/05/2025
|
$13.20
|
$13.64
|
$13.20
|
$13.35
|
19,369
|