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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	166.01	168.47	168.47	170	165.8	14.67M
February 19, 2026	167.31	166.26	166.26	169.36	166.2	16.28M
February 18, 2026	166.5	167.31	167.31	169.29	165.59	11.79M
February 17, 2026	164.2	165.75	165.75	165.9	163.86	8.76M
February 16, 2026	161.68	164.82	164.82	165.1	161.3	10.17M
February 13, 2026	162.4	161.69	161.69	163.33	161.12	8.52M
February 12, 2026	163	163.72	163.72	164.5	162.04	13.19M
February 11, 2026	164.64	163.47	163.47	164.64	161.8	8.86M
February 10, 2026	163.79	164.55	164.55	167.12	163.7	14.63M
February 09, 2026	163.2	163.64	163.64	164.24	162.5	14.55M
February 06, 2026	160	162.99	162.99	163.62	159.03	15.06M
February 05, 2026	161.52	160.18	160.18	161.6	159.41	13.32M
February 04, 2026	163.69	165.41	165.41	165.8	162.8	15.63M
February 03, 2026	165.4	162.8	162.8	166.49	161.4	32.68M
February 02, 2026	162.69	160.39	160.39	162.69	157.8	17.38M
February 01, 2026	165	162.42	162.42	166.69	158.86	11.78M
January 30, 2026	167.35	167.29	167.29	168.1	165.21	15.85M
January 29, 2026	168.15	167.38	167.38	171.95	165.75	15.22M
January 28, 2026	161.1	168.14	168.14	168.67	161.1	11.19M
January 27, 2026	160.81	159.98	159.98	161.4	158.36	20.81M
January 23, 2026	165	160.81	160.81	165.04	160	8.18M
January 22, 2026	163.69	163.57	163.57	164.62	162.41	12.11M
January 21, 2026	161.21	162.68	162.68	165.26	159.79	16.08M
January 20, 2026	164	161.21	161.21	164.61	160.63	6.84M
January 19, 2026	164.24	164.72	164.72	165.66	163.59	4.57M
January 16, 2026	164.4	164.24	164.24	166.25	163.48	20.55M
January 14, 2026	164.99	165.17	165.17	166.55	164.25	12.73M
January 13, 2026	167.38	165.26	165.26	168.2	164.09	7.86M
January 12, 2026	163.99	166.55	166.55	167.1	161.9	8.51M
January 09, 2026	163.49	164.36	164.36	165.41	163.1	7.54M
January 08, 2026	168.03	163.53	163.53	168.42	163.05	9.69M
January 07, 2026	169.4	168.48	168.48	170.14	167.6	7.89M
January 06, 2026	173	169.39	169.39	173	168.85	8.76M
January 05, 2026	175.4	173.05	173.05	175.9	172.35	7.4M
January 02, 2026	171.55	175.47	175.47	176.07	171.55	13.69M
January 01, 2026	172	171.77	171.77	172.5	171.04	2.9M
December 31, 2025	170.7	172.16	172.16	172.7	170.7	6.14M
December 30, 2025	170.35	170.63	170.63	171	169.76	4.53M
December 29, 2025	171	170.42	170.42	171.5	169.92	2.86M
December 26, 2025	170.99	171.02	171.02	171.98	170.38	1.94M
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

GAIL (India) Limited (GAIL.NS) NSE