GAIL (India) Limited - GAIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	173	171	171	173.81	170.74	4.47M
December 23, 2025	171.51	172.04	172.04	172.7	171.13	3.55M
December 22, 2025	170.01	171.72	171.72	172.23	169.3	4.12M
December 19, 2025	167.61	169.76	169.76	170.24	167.61	8.77M
December 18, 2025	168.6	167.55	167.55	169.49	166.9	3.74M
December 17, 2025	169.1	169.07	169.07	170.5	168	3.37M
December 16, 2025	169.78	168.32	168.32	169.78	167.43	7.58M
December 15, 2025	170.65	169.86	169.86	170.65	168.76	6.68M
December 12, 2025	170	170.71	170.71	174.29	169.3	18.5M
December 11, 2025	168.02	168.95	168.95	170.44	167.73	4.98M
December 10, 2025	167.98	168.02	168.02	169.9	167.35	6.22M
December 09, 2025	165.42	167.89	167.89	168.62	164.22	12.99M
December 08, 2025	169.98	166.81	166.81	170.42	165.49	10.88M
December 05, 2025	171	169.98	169.98	171.6	169.53	5.58M
December 04, 2025	170.99	170.63	170.63	171.87	169.75	7.62M
December 03, 2025	175.05	170.27	170.27	175.5	169.7	19.78M
December 02, 2025	175.21	175	175	176.66	174.5	6.84M
December 01, 2025	177	175.41	175.41	177.43	174.84	14.59M
November 28, 2025	172.22	176.09	176.09	176.4	171.8	60.24M
November 27, 2025	185.2	183.8	183.8	186.87	183.12	3.08M
November 26, 2025	180.1	185.16	185.16	185.58	180	7.83M
November 25, 2025	181.09	180.22	180.22	182.15	179.5	5.78M
November 24, 2025	182.11	181.09	181.09	183.61	180.01	13.4M
November 21, 2025	184	182.99	182.99	184.78	181.69	8.94M
November 19, 2025	184.4	184.05	184.05	184.88	183.3	3.03M
November 18, 2025	186.49	184.31	184.31	186.49	183.01	6.26M
November 17, 2025	182.9	185.3	185.3	185.63	182.55	6.75M
November 14, 2025	183	183.41	183.41	184.03	182.07	5.49M
November 13, 2025	182.45	183.67	183.67	185.37	182.18	8.52M
November 12, 2025	182.51	182.45	182.45	183.44	181.75	9.25M
November 11, 2025	181.4	182.34	182.34	182.69	179.76	4.35M
November 10, 2025	179.6	181.52	181.52	182.25	179.6	6.8M
November 07, 2025	178.3	180.47	180.47	181.43	177.16	5.86M
November 06, 2025	182.8	178.98	178.98	182.8	178.65	8.61M
November 04, 2025	183.98	181.62	181.62	184.49	180.75	11.32M
November 03, 2025	182.44	183.69	183.69	184.44	177.84	11.05M
October 31, 2025	183.39	182.76	182.76	185.9	181.3	12.16M
October 30, 2025	186	183.09	183.09	186.1	182.32	10.89M
October 29, 2025	179	184.64	184.64	186.44	178.75	16.22M
October 28, 2025	180.17	178.46	178.46	180.95	177.46	4.49M
October 27, 2025	181.05	180.17	180.17	181.5	179.5	7.63M
October 24, 2025	179.9	181.02	181.02	182.4	179.6	14.62M
October 23, 2025	178.89	180.08	180.08	181.37	178.4	6.89M
October 21, 2025	178.82	178.3	178.3	179	177.95	550,543
October 20, 2025	179.2	178.42	178.42	179.75	177.98	5.95M
October 17, 2025	179.21	177.6	177.6	179.21	176.02	10.65M
October 16, 2025	177.37	179.17	179.17	180.8	177.1	11.92M
October 15, 2025	176.08	177.37	177.37	178.49	175.62	10.46M
October 14, 2025	180.33	175.37	175.37	183.5	173.47	13.39M
October 13, 2025	178.8	180.33	180.33	180.7	176.39	11.26M
October 10, 2025	178.3	179.21	179.21	181	178.3	12M
October 09, 2025	177.52	178.45	178.45	179.18	177.52	5.7M
October 08, 2025	180.83	177.52	177.52	181.3	177.13	9.74M
October 07, 2025	176.61	179.9	179.9	180.24	176.54	8.79M
October 06, 2025	175.32	176.62	176.62	178.16	175.32	5.02M
October 03, 2025	174.72	177.36	177.36	177.75	174.48	7.7M
October 01, 2025	175.7	174.56	174.56	176.49	173.75	6.38M
September 30, 2025	176.5	176.29	176.29	177.32	175.5	9.9M
September 29, 2025	172.78	176.49	176.49	177.1	171.9	12.46M
September 26, 2025	174.31	172.02	172.02	174.55	171.3	8.76M

GAIL (India) Limited (GAIL.NS) NSE