Gail

🏛️ india →
171.90
Last Update: 2025-09-26
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
2023-12-29 159.70 165.60 158.95 163.10 98.8M
2023-12-28 151.70 158.80 151.35 157.10 40.9M
2023-12-27 154.35 155.20 150.30 151.75 43.1M
2023-12-26 152.65 157.45 151.60 153.90 71.1M
2023-12-22 142.10 153.25 141.05 151.75 147.9M
2023-12-21 133.80 141.30 133.80 140.95 30.5M
2023-12-20 145.55 148.55 136.85 137.90 62.2M
2023-12-19 146.30 147.10 143.20 145.05 27.8M
2023-12-18 146.45 147.95 145.00 145.70 20.8M
2023-12-15 147.75 149.75 145.60 146.30 45.9M
2023-12-14 142.35 148.15 142.30 146.70 78.1M
2023-12-13 139.60 142.70 139.20 141.95 28.5M
2023-12-12 141.80 141.80 138.50 139.40 17.5M
2023-12-11 140.35 143.60 140.25 141.50 23.1M
2023-12-08 143.25 145.50 137.60 140.85 48.9M
2023-12-07 141.90 144.60 140.75 143.00 34.7M
2023-12-06 142.05 143.05 139.55 141.45 29.4M
2023-12-05 143.30 143.85 140.10 141.20 40.9M
2023-12-04 140.00 145.70 139.05 142.60 81.4M
2023-12-01 134.65 138.35 133.15 136.95 83.9M
2023-11-30 125.85 134.50 125.35 131.90 67.8M
2023-11-29 125.85 126.95 125.40 125.95 41.4M
2023-11-28 124.80 126.60 123.80 125.70 72.9M
2023-11-24 125.05 125.85 124.10 124.50 24.4M
2023-11-23 124.15 126.25 123.90 125.25 16.0M
2023-11-22 125.25 125.85 123.20 124.30 14.0M
2023-11-21 125.15 125.75 124.40 125.30 8.4M
2023-11-20 126.80 126.90 124.70 125.00 9.8M
2023-11-17 126.50 127.75 125.25 126.70 13.3M
2023-11-16 127.30 128.25 126.60 126.90 12.1M
2023-11-15 127.70 129.25 127.15 127.40 26.7M
2023-11-13 125.85 127.50 125.65 126.55 17.2M
2023-11-10 123.60 126.10 123.50 125.85 14.5M
2023-11-09 124.85 125.05 123.75 124.55 8.2M
2023-11-08 125.85 126.25 124.35 124.90 13.0M
2023-11-07 124.00 126.15 123.30 125.50 18.7M
2023-11-06 124.70 125.45 123.50 124.05 14.1M
2023-11-03 122.75 124.55 121.60 124.05 30.7M
2023-11-02 119.45 122.80 119.25 122.60 37.6M
2023-11-01 120.75 122.05 118.10 118.25 34.5M
2023-10-31 120.05 121.75 116.60 120.10 77.8M
2023-10-30 119.30 120.50 117.30 119.50 19.3M
2023-10-27 119.85 120.60 118.70 119.10 18.3M
2023-10-26 118.95 119.15 117.00 118.50 53.8M
2023-10-25 120.85 121.55 118.00 119.60 54.5M
2023-10-23 125.20 125.20 119.80 120.60 90.2M
2023-10-20 128.85 129.30 123.10 125.10 68.3M
2023-10-19 130.60 131.20 129.10 129.30 26.3M
2023-10-18 132.05 132.65 130.20 131.40 35.4M
2023-10-17 131.00 132.85 130.60 131.80 53.5M
2023-10-16 128.95 131.30 128.60 130.35 39.1M
2023-10-13 129.30 132.35 128.40 128.70 73.8M
2023-10-12 124.25 130.10 124.25 129.50 91.6M
2023-10-11 123.75 125.00 123.65 124.15 24.1M
2023-10-10 122.90 123.90 122.35 123.45 20.4M
2023-10-09 123.15 123.85 121.05 121.95 29.0M
2023-10-06 123.80 125.30 122.90 124.75 26.7M
2023-10-05 122.50 123.80 122.20 123.25 23.9M
2023-10-04 123.95 124.15 120.40 121.90 30.8M
2023-10-03 125.00 126.50 124.25 124.65 29.8M
2023-09-29 122.85 125.80 122.80 125.20 47.4M
2023-09-28 121.70 122.55 120.75 121.45 59.3M
2023-09-27 121.50 122.25 120.65 121.35 35.1M
2023-09-26 122.25 123.30 121.45 121.70 49.7M
2023-09-25 121.65 122.70 119.95 122.35 44.3M
2023-09-22 121.85 123.25 121.55 121.75 21.5M
2023-09-21 123.85 125.40 121.35 121.65 23.8M
2023-09-20 124.60 126.15 122.95 124.05 27.5M
2023-09-18 124.30 124.95 123.20 123.95 18.7M
2023-09-15 127.00 127.10 123.95 124.35 35.6M
2023-09-14 125.25 126.90 123.85 126.30 27.0M
2023-09-13 122.00 125.35 121.10 124.75 39.5M
2023-09-12 129.40 129.80 122.05 122.40 60.0M
2023-09-11 129.15 129.80 127.15 128.95 39.3M
2023-09-08 127.80 129.40 126.25 128.50 56.9M
2023-09-07 125.80 127.90 125.40 126.80 44.0M
2023-09-06 124.00 126.40 123.55 125.40 41.6M
2023-09-05 124.20 127.85 121.95 123.90 119.5M
2023-09-04 123.70 124.50 122.25 123.60 46.8M
2023-09-01 117.15 123.15 116.25 122.25 75.5M
2023-08-31 116.10 116.60 114.55 115.00 48.3M
2023-08-30 116.50 117.85 115.80 116.15 36.4M
2023-08-29 117.20 117.75 116.65 116.95 31.4M
2023-08-28 116.40 117.95 116.00 117.45 31.4M
2023-08-25 116.45 117.40 115.15 116.30 27.7M
2023-08-24 118.40 119.20 117.65 117.90 32.6M
2023-08-23 117.35 118.65 116.25 117.65 29.7M
2023-08-22 114.80 117.35 114.50 117.10 22.1M
2023-08-21 113.05 114.75 112.55 114.55 15.5M
2023-08-18 113.20 114.20 111.60 112.75 17.0M
2023-08-17 113.85 114.75 113.10 113.60 9.7M
2023-08-16 112.15 114.50 112.15 114.30 15.4M
2023-08-14 115.70 115.85 112.55 113.35 20.6M
2023-08-11 118.20 118.55 115.95 116.15 17.1M
2023-08-10 119.20 119.60 117.55 118.05 32.5M
2023-08-09 117.15 118.95 116.35 118.70 29.9M
2023-08-08 115.25 117.30 114.80 117.05 33.0M
2023-08-07 116.45 116.80 115.00 115.15 13.7M
2023-08-04 117.20 117.65 115.05 116.15 21.8M
2023-08-03 116.50 117.65 115.55 116.65 18.9M
2023-08-02 121.10 121.15 115.90 117.25 40.3M
2023-08-01 120.60 123.00 118.25 121.35 66.2M
2023-07-31 120.25 124.10 119.00 120.15 141.1M
2023-07-28 117.85 119.40 117.15 118.70 38.4M
2023-07-27 116.05 117.75 115.40 116.60 38.7M
2023-07-26 115.25 117.85 115.25 115.95 40.2M
2023-07-25 112.80 117.00 112.25 116.60 40.8M
2023-07-24 111.70 114.15 111.70 112.25 42.9M
2023-07-21 110.75 112.50 110.10 111.60 32.7M
2023-07-20 110.30 111.95 110.25 110.65 17.0M
2023-07-19 109.35 111.25 109.20 109.90 16.1M
2023-07-18 109.30 109.40 108.80 109.05 7.7M
2023-07-17 110.30 110.60 108.85 109.05 12.2M
2023-07-14 108.55 111.00 107.95 110.45 17.3M
2023-07-13 111.40 111.45 108.15 108.60 15.9M
2023-07-12 109.25 111.50 109.25 110.95 12.8M
2023-07-11 108.70 109.95 108.20 109.75 12.2M
2023-07-10 111.70 111.80 108.90 109.35 11.3M
2023-07-07 110.75 112.75 109.70 111.10 27.4M
2023-07-06 107.30 112.05 106.75 111.60 55.7M
2023-07-05 106.70 108.15 106.50 107.85 11.2M
2023-07-04 107.30 107.60 106.40 106.95 14.7M
2023-07-03 105.80 107.35 105.40 107.20 22.9M
2023-06-30 104.70 106.05 104.50 105.70 15.0M
2023-06-28 104.25 104.80 103.70 103.80 33.4M
2023-06-27 104.30 105.20 104.10 104.40 36.3M
2023-06-26 104.40 105.15 103.80 104.95 28.1M
2023-06-23 104.70 105.30 103.45 104.90 18.8M
2023-06-22 106.50 107.00 104.20 104.60 18.3M
2023-06-21 108.70 108.70 106.80 107.00 11.1M
2023-06-20 108.35 108.90 107.25 108.65 11.7M
2023-06-19 108.15 108.70 106.85 108.35 10.7M
2023-06-16 107.40 108.30 106.45 107.85 12.2M
2023-06-15 107.45 107.85 106.50 107.30 8.8M
2023-06-14 107.90 108.35 107.55 107.75 11.0M
2023-06-13 105.90 107.75 105.85 107.65 20.8M
2023-06-12 106.00 106.25 105.20 105.90 7.2M
2023-06-09 105.60 106.60 104.90 105.45 11.1M
2023-06-08 106.30 106.60 105.25 105.40 9.5M
2023-06-07 105.45 106.45 105.00 106.20 9.9M
2023-06-06 105.00 105.80 104.85 105.25 5.9M
2023-06-05 106.00 106.00 104.85 105.20 7.2M
2023-06-02 106.70 106.70 105.15 105.45 8.2M
2023-06-01 105.20 106.45 104.00 106.15 11.6M
2023-05-31 106.55 106.60 105.50 105.70 9.6M
2023-05-30 106.95 107.20 106.05 106.65 7.2M
2023-05-29 106.60 107.55 106.30 107.10 13.2M
2023-05-26 109.05 109.70 106.85 107.15 14.1M
2023-05-25 107.25 108.30 107.25 107.80 16.1M
2023-05-24 107.20 108.15 106.85 107.70 18.9M
2023-05-23 105.80 108.30 105.80 107.50 25.7M
2023-05-22 104.75 106.65 104.15 106.20 31.0M
2023-05-19 104.90 105.80 103.05 105.00 26.8M
2023-05-18 110.50 110.80 104.75 106.40 66.2M
2023-05-17 112.25 112.80 109.70 110.20 14.1M
2023-05-16 113.30 114.30 111.80 112.05 27.4M
2023-05-15 108.45 112.45 108.30 112.20 21.7M
2023-05-12 109.05 109.70 107.90 108.25 6.7M
2023-05-11 109.50 110.35 109.00 109.60 10.2M
2023-05-10 107.50 109.40 106.70 109.20 10.8M
2023-05-09 108.35 108.75 107.05 107.45 10.2M
2023-05-08 107.95 108.50 107.60 108.10 6.7M
2023-05-05 107.65 108.65 107.25 107.95 8.2M
2023-05-04 107.75 108.30 106.55 107.75 12.2M
2023-05-03 108.75 109.45 108.00 108.55 9.2M
2023-05-02 108.10 109.20 107.65 109.00 13.8M
2023-04-28 109.70 109.70 105.40 107.65 30.6M
2023-04-27 109.65 109.85 108.65 109.30 15.5M
2023-04-26 109.10 110.15 108.55 109.95 24.4M
2023-04-25 109.30 110.20 108.90 109.30 21.9M
2023-04-24 109.15 109.50 108.50 109.30 39.5M
2023-04-21 108.95 109.45 108.15 108.50 8.5M
2023-04-20 109.10 109.80 108.45 109.10 8.6M
2023-04-19 109.35 110.20 108.05 108.60 6.7M
2023-04-18 110.25 110.50 109.20 109.85 9.5M
2023-04-17 108.30 110.55 107.90 110.20 12.4M
2023-04-13 109.90 110.70 107.35 108.25 19.4M
2023-04-12 106.35 109.00 106.30 108.80 15.0M
2023-04-11 106.85 107.50 106.10 106.65 10.1M
2023-04-10 106.45 107.45 105.90 106.55 16.3M
2023-04-06 106.20 106.35 104.90 106.05 8.5M
2023-04-05 106.60 106.60 104.80 106.10 8.9M
2023-04-03 106.10 107.30 105.55 106.15 10.5M
2023-03-31 107.10 107.50 105.70 105.85 14.3M
2023-03-29 105.05 106.50 103.90 105.50 23.7M
2023-03-28 104.15 104.70 103.40 104.45 25.9M
2023-03-27 103.70 104.40 102.55 104.00 28.0M
2023-03-24 104.95 105.55 102.90 103.45 36.9M
2023-03-23 104.00 105.75 102.25 105.20 29.8M
2023-03-22 105.90 108.35 103.35 105.95 68.7M
2023-03-21 107.00 107.95 104.85 105.70 25.1M
2023-03-20 110.40 111.60 109.35 110.35 37.6M
2023-03-17 111.20 112.00 109.60 110.65 19.0M
2023-03-16 109.10 112.45 108.25 110.10 27.8M
2023-03-15 111.30 111.50 109.25 109.55 13.6M
2023-03-14 111.55 111.55 109.75 110.40 15.5M
2023-03-13 111.70 112.10 109.45 110.05 25.0M
2023-03-10 107.50 111.45 107.50 111.20 22.9M
2023-03-09 111.15 111.70 108.80 109.05 13.5M
2023-03-08 109.20 112.30 109.15 111.10 29.4M
2023-03-06 106.25 109.55 106.25 109.05 32.8M
2023-03-03 104.40 107.00 104.40 105.70 27.2M
2023-03-02 103.90 104.65 103.25 103.80 9.5M
2023-03-01 102.80 104.25 102.80 104.15 9.4M
2023-02-28 104.45 104.80 103.10 103.50 20.2M
2023-02-27 104.00 106.90 103.80 104.85 38.0M
2023-02-24 99.85 104.40 99.00 104.10 59.0M
2023-02-23 97.00 99.10 96.35 98.05 28.4M
2023-02-22 95.35 96.05 93.05 95.70 28.7M
2023-02-21 97.00 97.00 95.30 95.40 12.6M
2023-02-20 96.30 96.50 95.45 95.80 22.3M
2023-02-17 95.75 97.10 95.50 96.20 10.7M
2023-02-16 95.95 96.60 95.60 96.35 7.0M
2023-02-15 95.25 95.85 94.70 95.65 5.3M
2023-02-14 95.95 96.15 94.50 95.75 8.5M
2023-02-13 95.80 96.80 95.70 96.05 7.0M
2023-02-10 96.05 96.65 95.25 96.25 7.4M
2023-02-09 96.25 96.55 95.10 96.35 5.8M
2023-02-08 96.15 96.65 95.35 96.25 6.6M
2023-02-07 94.90 96.45 94.90 96.25 10.4M
2023-02-06 93.55 95.40 92.55 95.20 12.8M
2023-02-03 94.50 94.65 91.60 93.25 15.4M
2023-02-02 96.10 97.00 94.00 94.55 21.7M
2023-02-01 96.35 98.75 95.55 96.65 28.6M
2023-01-31 94.85 98.55 94.85 96.00 30.7M
2023-01-30 99.70 100.45 92.10 95.20 49.4M
2023-01-27 102.00 103.00 97.85 99.60 18.7M
2023-01-25 101.60 101.70 99.55 100.90 21.6M
2023-01-24 102.50 102.60 101.65 102.15 24.0M
2023-01-23 99.95 102.75 99.55 102.15 46.3M
2023-01-20 97.65 99.45 97.65 99.10 19.6M
2023-01-19 97.00 98.10 96.85 97.85 7.6M
2023-01-18 97.55 97.90 97.10 97.55 9.9M
2023-01-17 97.05 97.85 96.80 97.60 9.6M
2023-01-16 96.80 97.25 96.05 97.10 7.3M
2023-01-13 97.30 97.40 95.75 96.60 8.0M
2023-01-12 98.15 98.15 97.05 97.30 9.2M
2023-01-11 98.75 99.05 97.50 97.85 9.0M
2023-01-10 98.65 99.20 97.85 98.60 8.6M
2023-01-09 98.45 99.30 98.20 98.85 12.6M
2023-01-06 97.80 99.00 97.20 97.75 18.1M
2023-01-05 96.05 98.10 95.35 97.85 14.5M
2023-01-04 97.90 98.25 95.35 95.75 13.1M
2023-01-03 97.45 97.85 96.90 97.20 11.6M
2023-01-02 97.10 97.45 96.10 97.25 14.4M