GAIL Ltd

GAIL
🏛️ india →
177.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 159.45 164.25 158.05 162.05 4.5M
2023-12-28 152.95 158.90 151.65 157.10 1.8M
2023-12-27 155.20 155.50 150.75 151.80 1.5M
2023-12-26 152.65 157.75 151.50 154.00 2.9M
2023-12-22 142.20 153.10 141.00 151.45 7.6M
2023-12-21 135.05 141.05 134.85 140.70 1.0M
2023-12-20 145.05 147.90 136.50 137.70 2.4M
2023-12-19 146.35 146.85 142.85 144.45 1.4M
2023-12-18 147.50 147.50 144.50 145.05 1.1M
2023-12-15 147.00 149.20 144.90 145.75 1.8M
2023-12-14 142.00 147.30 141.60 145.55 2.6M
2023-12-13 139.15 142.00 138.50 141.10 1.5M
2023-12-12 141.15 141.55 138.00 138.75 0.5M
2023-12-11 140.40 143.05 139.70 140.95 0.5M
2023-12-08 142.35 144.90 137.40 140.30 1.1M
2023-12-07 140.50 143.75 140.10 142.00 0.8M
2023-12-06 141.75 142.60 138.80 140.55 2.5M
2023-12-05 143.30 143.40 139.45 140.20 2.4M
2023-12-04 139.85 145.05 138.25 141.90 6.5M
2023-12-01 134.30 137.40 132.35 136.15 3.0M
2023-11-30 126.25 134.20 125.25 131.65 4.6M
2023-11-29 125.95 127.00 125.20 125.95 0.9M
2023-11-28 124.25 126.40 123.60 125.30 0.8M
2023-11-24 125.75 125.75 124.00 124.50 0.3M
2023-11-23 124.40 125.85 123.70 124.90 0.4M
2023-11-22 124.95 125.40 122.90 123.80 0.2M
2023-11-21 124.75 125.40 124.20 124.90 0.4M
2023-11-20 126.15 126.50 124.20 124.65 0.4M
2023-11-17 126.00 127.20 124.80 126.20 0.5M
2023-11-16 127.20 127.80 125.95 126.30 0.7M
2023-11-15 126.80 129.00 126.50 126.85 0.8M
2023-11-13 126.50 127.25 125.45 126.05 0.5M
2023-11-12 126.00 126.85 126.00 126.40 0.2M
2023-11-10 124.00 125.90 123.25 125.65 0.6M
2023-11-09 124.55 125.00 123.30 124.25 0.2M
2023-11-08 126.20 126.20 124.05 124.55 0.5M
2023-11-07 123.90 125.80 122.95 125.05 0.4M
2023-11-06 124.90 125.00 123.00 123.30 0.5M
2023-11-03 122.80 124.15 122.25 123.70 1.5M
2023-11-02 119.35 122.35 118.75 122.10 1.6M
2023-11-01 120.65 121.50 117.40 117.70 1.1M
2023-10-31 119.45 121.40 116.20 119.55 1.5M
2023-10-30 118.40 119.75 116.95 118.65 0.5M
2023-10-27 119.65 120.25 118.00 118.25 0.4M
2023-10-26 119.30 119.30 116.85 118.45 0.6M
2023-10-25 121.55 121.90 117.90 119.65 0.5M
2023-10-23 125.05 125.15 119.70 120.75 0.9M
2023-10-20 129.00 129.25 123.35 125.05 0.9M
2023-10-19 130.30 131.00 129.00 129.25 1.1M
2023-10-18 131.80 132.45 130.10 131.00 0.7M
2023-10-17 130.75 132.45 130.25 131.30 2.4M
2023-10-16 128.85 130.85 128.25 129.90 1.1M
2023-10-13 129.25 132.20 128.05 128.20 2.8M
2023-10-12 123.30 130.45 123.30 129.25 1.9M
2023-10-11 123.00 124.70 123.00 123.50 1.4M
2023-10-10 121.80 123.40 121.80 122.80 0.8M
2023-10-09 123.50 123.50 120.95 121.75 1.9M
2023-10-06 123.60 125.10 122.50 124.55 0.5M
2023-10-05 122.50 123.50 121.85 123.00 0.5M
2023-10-04 124.25 124.25 120.15 121.40 0.4M
2023-10-03 124.70 126.05 123.65 124.00 0.6M
2023-09-29 122.95 125.00 122.35 124.35 1.0M
2023-09-28 122.65 122.65 121.00 121.50 0.5M
2023-09-27 121.75 122.40 120.80 121.25 0.5M
2023-09-26 122.30 123.45 121.40 121.55 0.3M
2023-09-25 121.55 122.80 120.00 122.35 0.7M
2023-09-22 121.35 123.10 121.35 121.65 0.5M
2023-09-21 124.40 125.25 121.00 121.25 0.7M
2023-09-20 124.00 125.75 123.00 123.55 0.6M
2023-09-18 124.75 124.75 122.85 123.30 1.4M
2023-09-15 126.55 126.80 123.50 123.80 0.8M
2023-09-14 124.50 126.85 123.60 126.05 0.8M
2023-09-13 122.75 124.80 120.85 124.25 0.5M
2023-09-12 128.75 129.10 121.90 122.20 0.9M
2023-09-11 129.05 129.50 126.75 128.45 1.1M
2023-09-08 127.05 128.80 125.90 128.05 1.5M
2023-09-07 125.05 127.40 124.80 126.05 0.8M
2023-09-06 122.65 125.80 122.65 124.55 1.5M
2023-09-05 123.40 127.10 121.45 123.45 2.3M
2023-09-04 122.55 123.75 121.50 122.65 1.0M
2023-09-01 115.55 122.30 115.55 121.35 2.7M
2023-08-31 116.50 116.75 114.65 115.05 0.6M
2023-08-30 117.10 118.00 115.80 116.15 0.4M
2023-08-29 117.75 117.95 116.70 117.10 0.5M
2023-08-28 116.75 118.20 116.25 117.40 0.3M
2023-08-25 114.95 117.55 114.90 116.45 0.5M
2023-08-24 118.85 119.20 117.50 118.00 1.9M
2023-08-23 117.80 118.70 116.30 117.80 0.6M
2023-08-22 114.40 117.40 114.40 117.00 0.4M
2023-08-21 112.65 114.75 112.40 114.35 0.3M
2023-08-18 113.35 114.05 111.50 112.55 0.3M
2023-08-17 113.55 114.65 113.05 113.30 0.2M
2023-08-16 112.85 114.40 111.90 114.10 0.5M
2023-08-14 116.40 116.40 112.25 112.85 0.9M
2023-08-11 118.45 118.45 115.50 115.75 0.6M
2023-08-10 118.85 119.05 117.10 117.60 1.1M
2023-08-09 117.00 118.15 115.65 117.90 0.7M
2023-08-08 114.20 116.70 114.20 116.40 0.6M
2023-08-07 115.25 116.70 114.05 114.20 0.4M
2023-08-04 116.05 116.90 114.25 115.20 0.7M
2023-08-03 116.40 116.80 114.75 115.60 0.8M
2023-08-02 120.50 120.55 115.15 116.40 0.8M
2023-08-01 119.00 122.35 117.25 120.30 2.3M
2023-07-31 120.00 122.85 118.00 119.00 4.0M
2023-07-28 116.60 118.25 116.15 117.55 0.7M
2023-07-27 116.10 117.80 115.50 116.55 0.9M
2023-07-26 117.00 118.00 115.75 116.05 1.4M
2023-07-25 113.15 116.95 112.30 116.45 1.9M
2023-07-24 112.05 113.90 111.55 112.05 0.7M
2023-07-21 110.30 112.25 109.70 111.45 1.1M
2023-07-20 109.55 111.60 109.55 110.45 0.4M
2023-07-19 108.90 110.95 108.80 109.45 0.7M
2023-07-18 109.00 109.15 108.45 108.90 0.4M
2023-07-17 109.05 110.20 108.45 108.65 0.3M
2023-07-14 108.10 110.55 107.55 109.95 0.5M
2023-07-13 110.30 111.10 107.85 108.10 0.5M
2023-07-12 109.20 111.15 109.00 110.60 0.3M
2023-07-11 108.75 109.55 107.65 109.20 0.5M
2023-07-10 110.80 111.15 108.35 109.00 1.1M
2023-07-07 108.85 112.10 108.85 110.50 0.9M
2023-07-06 106.75 111.35 106.20 110.85 2.0M
2023-07-05 106.85 107.55 106.10 107.40 1.2M
2023-07-04 107.55 107.55 106.00 106.60 1.2M
2023-07-03 105.55 106.60 104.70 106.40 0.4M
2023-06-30 103.70 105.25 103.55 105.00 1.3M
2023-06-28 104.35 104.85 103.60 103.90 2.2M
2023-06-27 104.10 105.10 104.10 104.30 1.1M
2023-06-26 104.05 105.20 103.75 104.80 0.4M
2023-06-23 104.50 105.45 103.20 105.05 1.3M
2023-06-22 106.50 106.75 104.00 104.50 1.3M
2023-06-21 108.05 108.30 106.50 106.80 1.5M
2023-06-20 108.00 108.65 106.90 108.35 1.2M
2023-06-19 107.70 108.40 106.70 108.00 0.6M
2023-06-16 107.05 108.00 106.30 107.55 1.1M
2023-06-15 107.00 107.40 106.10 107.05 0.4M
2023-06-14 107.30 108.00 107.00 107.25 0.5M
2023-06-13 105.30 107.20 105.30 107.05 0.9M
2023-06-12 104.80 105.95 104.60 105.20 0.2M
2023-06-09 104.80 105.95 104.30 104.85 0.7M
2023-06-08 105.70 106.05 104.55 104.80 0.6M
2023-06-07 105.00 106.00 104.50 105.70 0.9M
2023-06-06 104.65 105.20 104.35 104.70 0.4M
2023-06-05 105.00 105.15 104.15 104.45 0.2M
2023-06-02 106.00 106.00 104.40 104.55 0.4M
2023-06-01 104.85 105.85 103.45 105.40 0.4M
2023-05-31 106.00 106.00 104.55 104.90 0.2M
2023-05-30 106.10 106.55 105.20 105.80 0.4M
2023-05-29 105.65 106.85 105.65 106.25 1.8M
2023-05-26 107.80 108.95 106.10 106.50 0.2M
2023-05-25 107.35 108.15 107.30 107.75 0.3M
2023-05-24 107.35 108.20 106.75 107.75 0.3M
2023-05-23 107.00 108.50 106.05 107.45 0.4M
2023-05-22 104.70 106.85 104.15 106.30 0.7M
2023-05-19 104.15 105.60 102.95 104.85 2.1M
2023-05-18 110.65 110.85 104.75 106.25 1.5M
2023-05-17 112.05 112.50 109.65 110.00 0.3M
2023-05-16 112.70 113.95 111.50 111.65 0.9M
2023-05-15 108.10 111.95 108.00 111.70 0.9M
2023-05-12 109.25 109.40 107.55 108.10 0.1M
2023-05-11 109.10 110.15 108.45 109.25 0.9M
2023-05-10 106.95 109.10 106.25 109.00 0.5M
2023-05-09 107.20 108.10 106.60 106.95 0.3M
2023-05-08 107.95 108.10 107.05 107.40 0.3M
2023-05-05 107.90 108.45 107.05 107.65 0.4M
2023-05-04 107.80 108.10 106.40 107.20 0.5M
2023-05-03 108.00 108.95 107.50 108.05 0.3M
2023-05-02 107.60 108.60 107.30 108.30 0.3M
2023-04-28 109.00 109.20 105.05 107.25 0.8M
2023-04-27 109.95 110.25 108.75 109.20 0.7M
2023-04-26 109.25 110.50 108.60 110.15 0.8M
2023-04-25 109.60 110.20 108.75 109.25 0.4M
2023-04-24 108.40 109.55 108.40 109.10 1.5M
2023-04-21 108.15 109.30 107.85 108.20 0.4M
2023-04-20 109.00 109.45 108.25 108.90 0.3M
2023-04-19 109.25 109.95 107.75 108.20 0.3M
2023-04-18 109.95 110.50 109.05 109.45 0.4M
2023-04-17 108.15 110.50 107.65 110.20 0.3M
2023-04-13 110.10 110.70 107.10 108.10 1.3M
2023-04-12 105.25 108.90 105.25 108.65 0.6M
2023-04-11 106.10 107.10 105.55 106.00 0.5M
2023-04-10 105.60 106.90 105.40 105.95 0.8M
2023-04-06 105.25 105.75 104.35 105.45 0.3M
2023-04-05 105.50 105.90 104.30 105.35 0.4M
2023-04-03 105.95 106.90 104.95 105.50 1.0M
2023-03-31 105.50 106.95 104.90 105.25 0.5M
2023-03-29 104.15 106.20 104.05 105.45 0.7M
2023-03-28 103.10 104.50 103.10 104.15 0.3M
2023-03-27 102.30 104.25 102.30 103.80 0.7M
2023-03-24 104.85 105.55 103.00 103.50 0.8M
2023-03-23 104.90 105.70 102.10 105.05 1.4M
2023-03-22 105.15 107.80 102.95 105.45 1.1M
2023-03-21 106.00 107.60 104.40 105.05 1.7M
2023-03-20 110.20 111.30 108.85 109.80 1.2M
2023-03-17 110.40 111.70 109.45 110.20 0.8M
2023-03-16 109.00 112.15 107.80 109.60 1.3M
2023-03-15 111.15 111.45 108.75 109.10 0.7M
2023-03-14 111.65 111.65 109.40 110.00 1.1M
2023-03-13 112.00 112.45 109.90 110.25 1.2M
2023-03-10 107.75 111.55 107.75 111.00 1.5M
2023-03-09 111.90 111.90 108.40 108.75 0.6M
2023-03-08 109.40 112.80 109.40 111.20 1.9M
2023-03-06 105.60 109.50 105.60 109.05 2.8M
2023-03-03 104.50 106.60 104.25 105.25 0.7M
2023-03-02 103.10 103.95 102.50 103.00 0.3M
2023-03-01 102.00 103.50 102.00 103.30 0.5M
2023-02-28 103.20 104.10 102.35 102.75 0.9M
2023-02-27 103.90 106.20 103.10 104.15 2.2M
2023-02-24 98.85 103.90 98.35 103.45 3.1M
2023-02-23 97.00 99.10 96.30 98.05 1.6M
2023-02-22 94.65 95.95 93.15 95.55 0.5M
2023-02-21 96.00 96.30 95.00 95.20 2.2M
2023-02-20 96.20 96.45 95.30 95.65 1.7M
2023-02-17 95.55 96.85 95.30 96.00 1.2M
2023-02-16 95.35 96.20 95.30 95.95 1.0M
2023-02-15 95.25 95.60 94.50 95.30 0.7M
2023-02-14 95.60 96.00 94.20 95.25 1.2M
2023-02-13 96.00 96.40 95.35 95.80 0.5M
2023-02-10 96.00 96.20 94.85 95.75 0.4M
2023-02-09 96.05 96.25 94.70 95.85 0.4M
2023-02-08 96.65 96.65 95.05 95.80 1.0M
2023-02-07 94.30 96.40 94.30 96.10 1.3M
2023-02-06 93.00 95.05 92.25 94.85 0.8M
2023-02-03 94.00 94.25 91.00 92.80 0.7M
2023-02-02 95.95 96.45 93.50 93.90 0.9M
2023-02-01 95.25 97.95 95.05 96.05 1.3M
2023-01-31 93.70 97.80 93.70 95.25 1.9M
2023-01-30 99.10 99.90 91.80 94.95 2.3M
2023-01-27 101.25 102.55 97.90 99.15 2.0M
2023-01-25 101.55 101.85 99.60 101.00 1.1M
2023-01-24 102.80 102.80 101.60 102.00 0.4M
2023-01-23 100.00 102.80 99.55 102.15 2.8M
2023-01-20 97.50 99.20 97.50 99.00 1.1M
2023-01-19 97.35 97.80 96.70 97.50 0.4M
2023-01-18 97.35 97.75 96.90 97.30 1.3M
2023-01-17 97.20 97.70 96.75 97.35 0.5M
2023-01-16 96.20 97.00 95.80 96.90 0.3M
2023-01-13 96.25 96.90 95.30 96.10 0.4M
2023-01-12 97.10 97.85 96.65 96.80 0.4M
2023-01-11 97.90 98.50 97.00 97.30 0.6M
2023-01-10 98.00 98.90 97.55 98.10 0.5M
2023-01-09 98.00 98.90 97.75 98.40 0.8M
2023-01-06 97.40 98.75 96.90 97.25 1.2M
2023-01-05 96.10 97.50 95.20 97.35 0.8M
2023-01-04 97.25 97.50 95.10 95.40 0.9M
2023-01-03 96.50 97.45 96.45 96.75 0.3M
2023-01-02 96.40 96.80 95.50 96.60 0.7M