Gail (India) Ltd GDR (Reg S)

(GAID)
Sector: n/a
$12.40
$0.00 0.00
Last updated: 17:15:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $14.00 $14.10 $13.90 $13.90 18,359
29/11/2024 $14.00 $14.20 $13.90 $14.00 24,923
28/11/2024 $13.90 $14.00 $13.90 $14.00 2,729
27/11/2024 $13.90 $13.90 $13.70 $13.70 162
26/11/2024 $13.80 $13.80 $13.60 $13.60 4,252
25/11/2024 $14.10 $14.24 $14.00 $14.00 57,174
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