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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	176	174.42	174.42	177.66	174	8.86M
September 24, 2025	178.7	175.91	175.91	179	175.66	10.05M
September 23, 2025	181.1	178.66	178.66	181.7	178.15	6.37M
September 22, 2025	181.6	180.95	180.95	182.36	179.85	5.33M
September 19, 2025	181.1	181.65	181.65	182.05	180.5	6.56M
September 18, 2025	182	180.95	180.95	182.98	180.25	5.87M
September 17, 2025	182.24	181.6	181.6	182.99	180.7	4.83M
September 16, 2025	180.7	182.24	182.24	182.5	179.25	6.38M
September 15, 2025	179	179.93	179.93	180.57	177.66	4.51M
September 12, 2025	180.5	178.49	178.49	183.8	178.1	19.07M
September 11, 2025	175.9	179.01	179.01	179.78	175.3	13.06M
September 10, 2025	173.4	173.9	173.9	174.78	173.1	7.05M
September 09, 2025	172.39	172.96	172.96	173.64	171.7	8.19M
September 08, 2025	173.97	172.37	172.37	174.5	172.03	5.69M

GAIL (India) Limited (GAIL.NS) NSE