Gail (India) Ltd GDR (Reg S)
(GAID)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$13.20
|
$13.64
|
$13.20
|
$13.35
|
19,369
|
|
01/05/2025
|
$13.15
|
$13.15
|
$12.90
|
$13.10
|
31,784
|
|
30/04/2025
|
$13.15
|
$13.30
|
$12.95
|
$13.10
|
17,133
|
|
29/04/2025
|
$13.10
|
$13.15
|
$12.95
|
$13.00
|
25,069
|
|
28/04/2025
|
$13.30
|
$13.30
|
$12.90
|
$13.00
|
19,200
|
|
25/04/2025
|
$12.95
|
$13.00
|
$12.75
|
$12.85
|
3,980
|
|
24/04/2025
|
$13.40
|
$13.40
|
$13.30
|
$13.35
|
60,737
|
|
23/04/2025
|
$13.20
|
$13.40
|
$13.10
|
$13.10
|
169,262
|
|
22/04/2025
|
$13.20
|
$13.55
|
$13.10
|
$13.40
|
67,390
|
|
21/04/2025
|
$12.90
|
$13.00
|
$12.75
|
$12.80
|
49,872
|
|
18/04/2025
|
$12.90
|
$13.00
|
$12.75
|
$12.80
|
49,872
|
|
17/04/2025
|
$12.90
|
$13.00
|
$12.75
|
$12.80
|
49,872
|
|
16/04/2025
|
$12.70
|
$12.95
|
$12.65
|
$12.70
|
36,250
|
|
15/04/2025
|
$12.30
|
$12.45
|
$12.25
|
$12.35
|
2,028
|
|
14/04/2025
|
$11.95
|
$12.10
|
$11.90
|
$12.10
|
1,960
|
|
11/04/2025
|
$11.80
|
$11.90
|
$11.65
|
$11.90
|
14,529
|
|
10/04/2025
|
$11.90
|
$12.05
|
$11.75
|
$11.90
|
6,367
|
|
09/04/2025
|
$11.60
|
$11.60
|
$11.30
|
$11.50
|
12,537
|
|
08/04/2025
|
$11.90
|
$12.00
|
$11.80
|
$11.85
|
19,536
|
|
07/04/2025
|
$11.40
|
$11.80
|
$11.35
|
$11.70
|
8,067
|
|
04/04/2025
|
$12.40
|
$12.40
|
$11.90
|
$12.10
|
17,628
|
|
03/04/2025
|
$12.65
|
$12.75
|
$12.60
|
$12.65
|
6,913
|
|
02/04/2025
|
$12.60
|
$12.70
|
$12.55
|
$12.70
|
5,300
|
|
01/04/2025
|
$12.80
|
$12.85
|
$12.60
|
$12.80
|
28,261
|
|
31/03/2025
|
$12.40
|
$12.60
|
$12.30
|
$12.30
|
77,068
|
|
28/03/2025
|
$12.80
|
$12.80
|
$12.50
|
$12.50
|
2,648
|
|
27/03/2025
|
$12.50
|
$12.60
|
$12.50
|
$12.50
|
86,774
|
|
26/03/2025
|
$12.20
|
$12.20
|
$11.90
|
$12.00
|
35,566
|
|
25/03/2025
|
$12.40
|
$12.50
|
$12.20
|
$12.50
|
4,563
|
|
24/03/2025
|
$12.60
|
$12.91
|
$12.50
|
$12.50
|
205,240
|
|
21/03/2025
|
$12.10
|
$12.30
|
$12.00
|
$12.30
|
9,478
|
|
20/03/2025
|
$11.60
|
$11.80
|
$11.50
|
$11.60
|
1,744
|
|
19/03/2025
|
$11.40
|
$11.60
|
$11.40
|
$11.60
|
4,055
|
|
18/03/2025
|
$11.20
|
$11.40
|
$11.10
|
$11.40
|
49,921
|
|
17/03/2025
|
$10.70
|
$10.90
|
$10.70
|
$10.70
|
1,006
|
|
14/03/2025
|
$10.70
|
$11.00
|
$10.70
|
$11.00
|
2,985
|
|
13/03/2025
|
$10.90
|
$11.00
|
$10.70
|
$10.70
|
270
|
|
12/03/2025
|
$10.80
|
$10.90
|
$10.70
|
$10.90
|
27,334
|
|
11/03/2025
|
$10.70
|
$10.80
|
$10.40
|
$10.50
|
2
|
|
10/03/2025
|
$10.70
|
$10.70
|
$10.50
|
$10.50
|
2,810
|
|
07/03/2025
|
$10.80
|
$10.90
|
$10.70
|
$10.70
|
361
|
|
06/03/2025
|
$11.00
|
$11.20
|
$10.95
|
$11.00
|
89,281
|
|
05/03/2025
|
$10.90
|
$11.00
|
$10.80
|
$10.80
|
4,613
|
|
04/03/2025
|
$10.50
|
$10.50
|
$10.40
|
$10.50
|
2,179
|
|
03/03/2025
|
$10.80
|
$10.90
|
$10.60
|
$10.60
|
4,134
|
|
28/02/2025
|
$10.60
|
$10.81
|
$10.40
|
$10.80
|
180,730
|
|
27/02/2025
|
$10.80
|
$11.00
|
$10.80
|
$11.00
|
153
|
|
26/02/2025
|
$10.90
|
$11.20
|
$10.90
|
$11.20
|
11,056
|
|
25/02/2025
|
$11.00
|
$11.10
|
$10.90
|
$10.90
|
2,309
|
|
24/02/2025
|
$11.20
|
$11.40
|
$11.20
|
$11.20
|
12,667
|
|
21/02/2025
|
$11.20
|
$11.40
|
$11.20
|
$11.30
|
427
|
|
20/02/2025
|
$11.50
|
$11.50
|
$11.30
|
$11.50
|
2,196
|
|
19/02/2025
|
$11.10
|
$11.40
|
$11.10
|
$11.40
|
5,348
|
|
18/02/2025
|
$11.20
|
$11.30
|
$11.10
|
$11.20
|
302
|
|
17/02/2025
|
$10.90
|
$10.90
|
$10.80
|
$10.90
|
724
|
|
14/02/2025
|
$11.20
|
$11.20
|
$11.10
|
$11.20
|
487
|
|
13/02/2025
|
$11.30
|
$11.30
|
$11.10
|
$11.20
|
9,297
|
|
12/02/2025
|
$11.00
|
$11.10
|
$10.90
|
$11.10
|
2,629
|
|
11/02/2025
|
$11.20
|
$11.20
|
$11.00
|
$11.20
|
718
|
|
10/02/2025
|
$11.50
|
$11.74
|
$11.30
|
$11.60
|
14,061
|
|
07/02/2025
|
$11.80
|
$11.80
|
$11.50
|
$11.50
|
10,702
|
|
06/02/2025
|
$12.10
|
$12.10
|
$11.70
|
$12.40
|
19,086
|
|
05/02/2025
|
$12.20
|
$12.40
|
$12.10
|
$12.40
|
7,806
|
|
04/02/2025
|
$12.20
|
$12.20
|
$12.10
|
$12.10
|
2,020
|
|
03/02/2025
|
$12.00
|
$12.10
|
$11.80
|
$12.10
|
5,026
|
|
31/01/2025
|
$12.10
|
$12.30
|
$12.10
|
$11.50
|
5,229
|
|
30/01/2025
|
$11.70
|
$11.70
|
$11.30
|
$11.50
|
8,475
|
|
29/01/2025
|
$11.50
|
$11.50
|
$11.30
|
$11.50
|
3,691
|
|
28/01/2025
|
$11.70
|
$11.70
|
$11.40
|
$11.60
|
3,240
|
|
27/01/2025
|
$11.70
|
$11.80
|
$11.40
|
$11.60
|
39,729
|
|
24/01/2025
|
$12.20
|
$12.20
|
$12.00
|
$12.10
|
5,759
|
|
23/01/2025
|
$12.30
|
$12.40
|
$12.20
|
$12.40
|
4,203
|
|
22/01/2025
|
$11.90
|
$12.26
|
$11.90
|
$12.10
|
74,483
|
|
21/01/2025
|
$12.40
|
$12.50
|
$12.30
|
$12.50
|
2,331
|
|
20/01/2025
|
$12.40
|
$12.60
|
$12.40
|
$12.60
|
642
|
|
17/01/2025
|
$12.30
|
$12.40
|
$12.30
|
$12.40
|
17,009
|
|
16/01/2025
|
$12.30
|
$12.40
|
$12.30
|
$12.20
|
431
|
|
15/01/2025
|
$12.10
|
$12.40
|
$12.00
|
$12.20
|
37,088
|
|
14/01/2025
|
$12.10
|
$12.20
|
$11.90
|
$12.20
|
2,590
|
|
13/01/2025
|
$11.90
|
$12.10
|
$11.60
|
$12.00
|
12,859
|
|
10/01/2025
|
$12.60
|
$12.60
|
$12.30
|
$12.30
|
11,044
|
|
09/01/2025
|
$12.70
|
$12.70
|
$12.60
|
$12.60
|
3,702
|
|
08/01/2025
|
$13.10
|
$13.20
|
$13.10
|
$13.20
|
8,639
|
|
07/01/2025
|
$12.90
|
$13.00
|
$12.80
|
$12.90
|
37,171
|
|
06/01/2025
|
$12.80
|
$12.90
|
$12.80
|
$12.90
|
2,160
|
|
03/01/2025
|
$13.40
|
$13.40
|
$13.10
|
$13.10
|
84,880
|
|
02/01/2025
|
$13.30
|
$13.30
|
$13.20
|
$13.20
|
216
|
|
01/01/2025
|
$13.30
|
$13.30
|
$13.20
|
$13.30
|
1,481
|
|
31/12/2024
|
$13.30
|
$13.30
|
$13.20
|
$13.30
|
1,481
|
|
30/12/2024
|
$13.10
|
$13.30
|
$13.00
|
$13.00
|
1,952
|
|
27/12/2024
|
$13.40
|
$13.50
|
$13.20
|
$13.30
|
160,519
|
|
26/12/2024
|
$13.70
|
$13.80
|
$13.60
|
$13.60
|
6,426
|
|
25/12/2024
|
$13.70
|
$13.80
|
$13.60
|
$13.60
|
6,426
|
|
24/12/2024
|
$13.70
|
$13.80
|
$13.60
|
$13.60
|
6,426
|
|
23/12/2024
|
$13.50
|
$13.50
|
$13.40
|
$13.40
|
10,134
|
|
20/12/2024
|
$13.60
|
$13.60
|
$13.20
|
$13.50
|
48,484
|
|
19/12/2024
|
$13.50
|
$13.50
|
$13.40
|
$13.40
|
2,677
|
|
18/12/2024
|
$13.50
|
$13.60
|
$13.40
|
$13.40
|
1,049
|
|
17/12/2024
|
$13.90
|
$14.00
|
$13.80
|
$14.00
|
34,203
|
|
16/12/2024
|
$14.20
|
$14.20
|
$14.10
|
$14.10
|
34,153
|
|
13/12/2024
|
$14.30
|
$14.30
|
$14.00
|
$14.20
|
499,962
|
|
12/12/2024
|
$14.40
|
$14.53
|
$14.30
|
$14.30
|
197,241
|
|
11/12/2024
|
$14.50
|
$14.50
|
$14.30
|
$14.50
|
554
|
|
10/12/2024
|
$14.40
|
$14.60
|
$14.40
|
$14.50
|
53,672
|
|
09/12/2024
|
$14.80
|
$14.80
|
$14.50
|
$14.70
|
44,674
|
|
06/12/2024
|
$14.80
|
$14.80
|
$14.70
|
$14.70
|
11,831
|
|
05/12/2024
|
$14.70
|
$14.70
|
$14.40
|
$14.50
|
23,753
|
|
04/12/2024
|
$14.30
|
$14.60
|
$14.30
|
$14.60
|
36,169
|
|
03/12/2024
|
$14.20
|
$14.20
|
$13.70
|
$13.70
|
155,620
|