GAIL (India) Limited (GAIL.NS) NSE

164.83

+1.09(+0.67%)

Updated at June 02 03:30PM

Currency In INR

GAIL.NS Historical Return

If you invested ₹1000 in GAIL (India) Limited (GAIL.NS) 10 years ago, it would be worth ₹3,420.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,919.31, while ₹1000 invested 1 year ago would be worth ₹888.95. This corresponds to total returns of 242.04%, 91.93%, -11.1%, respectively, with annualized returns of 13.08%, 13.92%, -11.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GAIL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	164.51	163.74	163.74	166.08	163.24	7.92M
May 29, 2026	170	164.51	164.51	170	163.4	26.12M
May 27, 2026	167.21	169	169	169.65	167.21	5.52M
May 26, 2026	167.8	167.63	167.63	169.82	166.3	16.43M
May 25, 2026	162.92	168.67	168.67	170.7	162.7	36.43M
May 22, 2026	153	160.77	160.77	162.7	151.41	19.16M
May 21, 2026	156.5	155.9	155.9	157.54	154.9	11.45M
May 20, 2026	155.84	155.64	155.64	156	151.71	11.54M
May 19, 2026	160.32	156.12	156.12	161.3	155.18	17.11M
May 18, 2026	160.65	160.22	160.22	161	157.64	13.24M
May 15, 2026	162.67	162.13	162.13	163.4	161.06	7.06M
May 14, 2026	164.25	162.61	162.61	165.9	159.4	7.85M
May 13, 2026	160	163.31	163.31	164.81	159.1	8.54M
May 12, 2026	161.01	160.35	160.35	162.79	159.7	9.68M
May 11, 2026	165.6	162.51	162.51	165.6	162.21	3.74M
May 08, 2026	167.4	166.49	166.49	168.09	165.9	3.89M
May 07, 2026	165.9	167.26	167.26	167.85	165.9	5.31M
May 06, 2026	164.24	165.68	165.68	165.95	163.75	4.39M
May 05, 2026	164.8	163.7	163.7	165.8	162.5	14.54M
May 04, 2026	165.3	164.48	164.48	167.49	164.14	8.8M
April 30, 2026	164.68	163.23	163.23	164.68	161.31	7.52M
April 29, 2026	166.54	165.66	165.66	167.96	164.57	8.16M
April 28, 2026	165.89	165.68	165.68	167.22	165.06	6.11M
April 27, 2026	166.8	165.74	165.74	167.78	164.9	18.13M
April 24, 2026	165.96	165.61	165.61	166.3	163.35	9.36M
April 23, 2026	166	164.96	164.96	167.89	164.02	13.41M
April 22, 2026	160.9	166.12	166.12	166.8	160.65	14.77M
April 21, 2026	157.7	160.77	160.77	162.5	157.7	13.15M
April 20, 2026	157.92	157.7	157.7	158.9	156.02	5.86M
April 17, 2026	160	157.82	157.82	160	157.25	13.02M
April 16, 2026	157.96	158.92	158.92	159.29	156.67	9.58M
April 15, 2026	157	156.12	156.12	157.1	155.16	13.04M
April 13, 2026	148.5	153.71	153.71	154.3	148.5	15.55M
April 10, 2026	153.49	154.08	154.08	154.98	151.91	14.1M
April 09, 2026	153.3	152.22	152.22	154.7	151.24	10.07M
April 08, 2026	152.71	153.3	153.3	156.5	151.28	21.09M
April 07, 2026	143	145.38	145.38	145.78	141.01	15.41M
April 06, 2026	141.73	143.14	143.14	143.63	140.17	11.47M
April 02, 2026	138.95	141.73	141.73	142	137.5	15.27M
April 01, 2026	141.4	140.67	140.67	142.73	139.41	15.15M
March 30, 2026	135.89	137.71	137.71	140.25	135	21.81M
March 27, 2026	139	137.19	137.19	139.72	136.56	18.66M
March 25, 2026	139.8	139.2	139.2	140.85	138.3	17.03M
March 24, 2026	139	137.67	137.67	139.88	134.6	22.82M
March 23, 2026	141.23	135.4	135.4	142.1	134.36	16.55M
March 20, 2026	-1	-1	142.87	-1	-1	0
March 19, 2026	148.97	144.27	144.27	148.97	143.8	10.5M
March 18, 2026	148.49	150.95	150.95	151.63	147.56	10.22M
March 17, 2026	147	147.71	147.71	148.38	145.55	13.15M
March 16, 2026	149	146.06	146.06	150.29	144.5	10.33M
March 13, 2026	152.5	147.78	147.78	153.29	147.45	11.39M
March 12, 2026	147	152.35	152.35	153.93	144.67	16.07M
March 11, 2026	151.39	147.97	147.97	154.9	147.32	23.52M
March 10, 2026	151	150.29	150.29	152.5	149.25	20.82M
March 09, 2026	152	148.98	148.98	152	146.41	20.7M
March 06, 2026	155.9	155.71	155.71	157.8	153.65	14.63M
March 05, 2026	155.49	156.73	156.73	157.86	154.41	18.4M
March 04, 2026	-1	-1	154.61	-1	-1	0
March 02, 2026	165.5	165.07	165.07	167.96	163.5	17.27M
February 27, 2026	169.45	169.53	169.53	171.46	167.67	17.16M