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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	174.67	173.97	173.97	175.22	172.61	7.6M
September 04, 2025	178.59	174.66	174.66	178.75	174	9.77M
September 03, 2025	180.39	178.02	178.02	181.35	176.94	6.21M
September 02, 2025	176.05	179.29	179.29	180.45	175.72	8.67M
September 01, 2025	173.12	175.94	175.94	176.16	172.86	6.77M
August 29, 2025	170.18	173.07	173.07	174	170.06	8.82M
August 28, 2025	171.64	171.22	171.22	172.4	169.56	8.5M
August 26, 2025	174.33	171.64	171.64	175.87	171	9.99M
August 25, 2025	176.82	175.9	175.9	176.86	175.06	8.32M
August 22, 2025	177.61	176.81	176.81	177.94	176.05	6.43M
August 21, 2025	178.75	177.77	177.77	178.88	177.12	7.25M
August 20, 2025	175.16	178.12	178.12	179.39	174.89	10.61M
August 19, 2025	173.4	174.89	174.89	176.3	173.4	6.73M
August 18, 2025	174	173.66	173.66	174.51	172.36	6.36M
August 14, 2025	173.06	173.93	173.93	174.84	172.87	8.86M
August 13, 2025	174.2	173.36	173.36	174.76	172.3	6.02M
August 12, 2025	173	174.3	174.3	175.24	172.48	7.14M
August 11, 2025	171.15	173.02	173.02	173.23	170.1	5.58M
August 08, 2025	169.43	171.15	171.15	172	168.3	15.91M
August 07, 2025	169.66	169.49	169.49	169.85	167.25	13.07M
August 06, 2025	171.89	169.91	169.91	172	169.32	16.49M
August 05, 2025	174.54	171.34	171.34	174.9	170.7	14.69M
August 04, 2025	173.7	174.54	174.54	175.37	172.5	9.78M
August 01, 2025	177.67	174.39	174.39	177.68	173.85	12.96M
July 31, 2025	178	177.68	177.68	178.91	177.36	7.94M
July 30, 2025	182.99	180.57	180.57	183.07	179.9	8.78M
July 29, 2025	179.3	182.98	182.98	185.34	178.2	13.85M
July 28, 2025	183.51	180.63	180.63	185.62	179.55	11.23M
July 25, 2025	187.13	183.51	183.51	187.83	183.09	10.43M
July 24, 2025	186.58	187.97	187.97	188.89	186.58	11.68M
July 23, 2025	184	186.39	186.39	186.6	183.96	7.8M
July 22, 2025	184.2	184.03	184.03	184.85	183.26	6.99M
July 21, 2025	184.6	184.12	184.12	185.02	183.38	5.53M
July 18, 2025	185	185.23	185.23	186.04	183.1	7.73M
July 17, 2025	184.76	185.29	185.29	186.1	184.1	7.03M
July 16, 2025	184.69	184.33	184.33	185.18	183.4	8.48M
July 15, 2025	182.32	184.71	184.71	184.99	182.32	7.68M
July 14, 2025	181.89	183.64	183.64	184.4	180.11	15.94M
July 11, 2025	185.3	181.89	181.89	185.3	181.55	13.79M
July 10, 2025	187	185.67	185.67	187	184.1	13.02M
July 09, 2025	192.7	185.03	185.03	192.7	184.7	27.31M

GAIL (India) Limited (GAIL.NS) NSE