Gail

🏛️ india →
173.90
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
2022-12-30 97.60 97.60 97.60 97.70 0.0M
2022-12-29 96.40 97.00 95.70 97.00 0.2M
2022-12-28 95.40 97.00 95.40 96.75 0.2M
2022-12-27 95.60 96.00 94.65 95.95 0.2M
2022-12-26 92.40 95.60 92.40 94.95 0.2M
2022-12-23 94.00 94.00 92.35 92.65 0.2M
2022-12-22 95.85 95.95 94.20 95.35 0.2M
2022-12-21 98.85 98.85 96.20 96.80 0.2M
2022-12-20 98.15 98.90 97.85 98.90 0.1M
2022-12-19 97.85 99.10 97.85 99.10 0.0M
2022-12-16 98.60 100.90 98.10 98.20 0.3M
2022-12-15 98.00 99.65 98.00 98.45 0.3M
2022-12-14 95.45 97.90 95.45 97.85 0.4M
2022-12-13 94.85 95.35 94.85 95.15 0.2M
2022-12-12 92.20 94.85 92.20 94.85 0.1M
2022-12-09 95.00 95.45 92.35 92.90 0.4M
2022-12-08 95.00 95.10 94.50 94.50 0.2M
2022-12-07 94.85 95.50 94.85 95.10 0.0M
2022-12-06 94.85 95.10 94.05 94.35 0.1M
2022-12-05 94.85 95.20 94.85 95.10 0.0M
2022-12-02 95.40 95.65 95.20 95.20 0.0M
2022-12-01 96.10 96.10 95.60 95.70 0.2M
2022-11-30 95.90 96.45 95.65 96.15 0.1M
2022-11-29 94.60 95.85 94.00 95.65 0.1M
2022-11-28 95.05 95.05 94.25 94.25 0.1M
2022-11-25 94.00 95.50 94.00 94.80 0.1M
2022-11-24 92.50 93.60 92.35 93.50 0.5M
2022-11-23 92.00 92.20 91.50 92.05 0.3M
2022-11-22 91.75 92.35 90.70 92.25 0.2M
2022-11-21 91.00 91.00 90.45 90.70 0.1M
2022-11-18 91.80 92.15 91.10 91.85 0.2M
2022-11-17 90.60 91.20 90.60 90.95 0.1M
2022-11-16 90.50 91.85 90.50 91.15 0.2M
2022-11-15 89.70 91.10 89.20 91.05 0.2M
2022-11-14 89.80 89.80 89.35 89.35 0.1M
2022-11-11 89.70 90.00 89.15 89.90 0.0M
2022-11-10 89.30 89.50 89.00 89.40 0.0M
2022-11-09 90.45 90.75 89.45 89.55 0.2M
2022-11-07 89.65 91.35 89.00 91.05 0.1M
2022-11-04 92.15 92.15 89.65 89.65 0.1M
2022-11-03 91.85 91.85 91.40 91.90 0.0M
2022-11-02 92.45 92.45 92.20 92.70 0.1M
2022-11-01 92.50 92.50 92.15 92.80 0.0M
2022-10-31 92.00 92.30 91.70 92.20 0.1M
2022-10-28 89.65 91.00 89.65 90.90 0.1M
2022-10-27 86.50 88.90 86.50 88.85 0.3M
2022-10-25 86.55 87.50 86.45 86.90 0.4M
2022-10-24 87.10 87.10 86.70 86.90 0.0M
2022-10-21 88.05 88.15 86.40 86.65 0.2M
2022-10-20 84.95 87.90 84.80 87.80 0.2M
2022-10-19 86.15 86.20 85.15 85.55 0.2M
2022-10-18 86.05 86.15 85.60 85.85 0.1M
2022-10-17 85.50 86.15 85.50 85.60 0.1M
2022-10-14 86.70 86.70 86.00 85.85 0.1M
2022-10-13 86.60 86.70 85.80 85.80 0.1M
2022-10-12 86.15 86.80 86.00 87.55 0.1M
2022-10-11 87.65 87.65 87.65 87.40 0.0M
2022-10-10 88.50 89.85 88.50 89.85 0.0M
2022-10-07 87.05 87.40 86.95 88.15 0.0M
2022-10-06 87.70 87.70 87.70 88.85 0.0M
2022-10-04 86.55 87.70 86.20 87.70 0.1M
2022-10-03 86.00 86.45 85.20 85.20 0.1M
2022-09-30 87.25 87.25 87.25 88.45 0.0M
2022-09-29 86.85 87.00 85.80 86.45 0.6M
2022-09-28 86.00 86.75 85.40 86.50 0.2M
2022-09-27 87.05 87.20 85.35 87.20 0.2M
2022-09-26 85.80 86.55 84.00 85.90 0.3M
2022-09-23 88.55 88.55 86.75 86.75 0.2M
2022-09-22 89.10 89.35 88.25 89.35 0.1M
2022-09-21 89.85 90.45 89.85 89.95 0.0M
2022-09-20 92.00 92.00 91.70 91.70 0.1M
2022-09-19 92.10 92.10 89.85 90.65 0.2M
2022-09-16 92.25 92.85 91.70 92.40 0.1M
2022-09-15 93.65 93.65 92.50 92.65 0.1M
2022-09-14 93.00 93.10 92.95 93.05 0.1M
2022-09-13 93.50 93.50 93.50 93.40 0.0M
2022-09-12 93.40 93.45 93.40 93.85 0.0M
2022-09-09 93.60 94.05 93.40 93.50 0.1M
2022-09-08 93.60 93.60 93.60 93.60 0.0M
2022-09-07 93.70 93.70 93.60 93.95 0.0M
2022-09-06 92.00 93.70 91.50 93.70 0.1M
2022-09-05 137.10 138.40 136.45 138.50 0.0M
2022-09-02 136.35 136.60 136.00 137.10 0.0M
2022-09-01 137.45 137.45 137.45 138.20 0.0M
2022-08-30 137.55 137.55 137.45 137.45 0.0M
2022-08-29 135.00 135.00 135.00 135.80 0.0M
2022-08-26 132.00 135.00 132.00 136.50 0.0M
2022-08-25 134.35 135.60 133.90 134.15 0.5M
2022-08-24 133.50 134.10 132.50 133.75 0.2M
2022-08-23 130.55 134.15 130.35 133.90 0.5M
2022-08-22 132.30 132.55 130.35 130.70 0.2M
2022-08-19 137.35 137.35 134.15 134.25 0.2M
2022-08-18 136.80 137.20 136.55 136.90 0.1M
2022-08-17 136.90 137.05 135.05 136.45 0.2M
2022-08-16 133.25 136.70 133.25 136.60 0.3M
2022-08-12 130.55 133.15 130.55 133.05 0.2M
2022-08-11 132.95 133.05 130.30 130.45 0.3M
2022-08-10 134.45 134.45 132.05 132.50 0.1M
2022-08-08 134.15 134.90 134.00 134.80 0.2M
2022-08-05 138.10 138.10 133.45 133.75 0.4M
2022-08-04 142.20 142.20 139.90 140.90 0.0M
2022-08-03 141.15 141.40 138.60 141.15 0.1M
2022-08-02 146.10 146.10 142.80 142.85 0.1M
2022-08-01 149.40 149.40 149.40 149.20 0.0M
2022-07-29 147.90 147.90 147.90 148.55 0.0M
2022-07-28 146.80 146.80 144.60 145.65 0.2M
2022-07-27 142.95 146.30 142.95 146.10 0.1M
2022-07-26 146.50 146.75 145.40 145.35 0.1M
2022-07-25 143.45 147.30 143.25 146.95 0.3M
2022-07-22 141.15 141.15 140.70 143.05 0.0M
2022-07-21 142.45 143.70 142.45 143.70 0.0M
2022-07-20 144.70 146.70 141.10 141.70 0.3M
2022-07-19 143.85 144.25 137.15 139.50 0.1M
2022-07-18 142.45 143.25 142.45 143.25 0.0M
2022-07-15 139.50 139.50 139.50 142.00 0.0M
2022-07-14 137.65 139.50 137.25 139.50 0.1M
2022-07-13 139.50 139.50 139.50 139.05 0.0M
2022-07-12 140.10 140.10 139.50 140.60 0.0M
2022-07-11 138.00 139.50 137.85 138.20 0.0M
2022-07-08 136.65 137.25 136.65 137.25 0.0M
2022-07-07 136.00 136.00 135.75 138.45 0.0M
2022-07-06 131.20 133.30 129.85 133.30 0.0M
2022-07-05 133.95 134.00 133.90 133.95 0.0M
2022-07-04 133.10 134.30 133.00 134.25 0.1M
2022-07-01 136.45 136.45 130.90 134.05 0.1M
2022-06-30 139.00 139.00 135.25 135.65 0.2M
2022-06-29 136.40 140.00 136.40 139.35 0.4M
2022-06-28 135.30 136.85 134.95 136.80 0.1M
2022-06-27 133.00 135.05 133.00 134.85 0.1M
2022-06-24 133.55 133.55 131.05 132.55 0.3M
2022-06-23 131.25 136.05 131.25 132.10 0.2M
2022-06-22 130.25 133.85 130.25 133.25 0.1M
2022-06-21 134.10 136.60 134.10 136.40 0.1M
2022-06-20 138.10 138.10 128.80 130.20 0.2M
2022-06-17 138.50 142.55 137.90 140.35 0.0M
2022-06-16 145.00 145.00 140.55 141.25 0.1M
2022-06-15 147.40 147.40 147.40 147.40 0.0M
2022-06-14 145.30 145.30 145.30 148.45 0.0M
2022-06-13 145.30 145.30 145.30 147.85 0.0M
2022-06-10 149.45 149.45 149.45 149.45 0.0M
2022-06-09 153.30 153.30 153.30 153.20 0.0M
2022-06-08 152.90 153.30 152.90 154.15 0.0M
2022-06-07 149.00 152.90 149.00 152.60 0.0M
2022-06-06 149.15 149.15 149.15 149.75 0.0M
2022-06-03 147.50 147.55 147.50 149.25 0.0M
2022-06-02 147.95 147.95 147.95 150.80 0.0M
2022-06-01 147.30 147.95 147.30 150.70 0.0M
2022-05-31 145.00 150.00 145.00 148.90 0.0M
2022-05-30 142.10 144.00 140.90 143.35 0.1M
2022-05-27 141.00 142.00 141.00 142.00 0.0M
2022-05-26 151.00 151.00 148.35 150.40 0.3M
2022-05-25 153.75 153.75 151.15 151.95 0.1M
2022-05-24 154.30 155.00 152.45 153.30 0.0M
2022-05-23 155.45 155.80 153.60 153.60 0.0M
2022-05-20 155.85 155.95 155.85 157.70 0.0M
2022-05-19 150.65 151.55 150.65 155.15 0.0M
2022-05-18 154.00 155.90 154.00 155.10 0.0M
2022-05-17 153.00 155.00 152.85 155.00 0.0M
2022-05-16 148.75 151.20 148.75 152.15 0.1M
2022-05-13 148.35 148.35 148.35 148.35 0.0M
2022-05-12 150.25 150.90 150.25 150.90 0.0M
2022-05-11 152.10 152.10 150.85 151.50 0.1M
2022-05-10 157.00 157.00 150.00 150.45 0.1M
2022-05-09 160.70 160.70 160.70 157.70 0.0M
2022-05-06 160.70 160.70 160.70 161.90 0.0M
2022-05-05 160.50 164.00 160.50 163.10 0.0M
2022-05-04 158.25 158.25 158.20 159.15 0.0M
2022-05-02 158.20 158.20 158.20 159.15 0.0M
2022-04-29 160.60 160.60 159.95 160.85 0.0M
2022-04-28 157.60 158.80 157.60 158.40 0.1M
2022-04-27 157.40 157.80 155.25 156.60 0.1M
2022-04-26 159.35 159.35 156.00 158.05 0.2M
2022-04-25 162.35 162.35 157.00 158.65 0.2M
2022-04-22 165.00 165.50 164.50 164.35 0.0M
2022-04-21 162.60 165.30 161.70 165.30 0.0M
2022-04-20 166.20 166.45 163.50 165.00 0.1M
2022-04-19 170.65 173.00 168.75 169.55 0.3M
2022-04-18 167.65 169.00 167.50 167.80 0.1M
2022-04-13 168.00 169.25 168.00 168.65 0.1M
2022-04-12 168.55 169.10 166.00 168.25 0.1M
2022-04-11 165.80 165.80 164.15 166.15 0.0M
2022-04-08 161.20 162.30 161.20 163.75 0.0M
2022-04-07 164.00 164.00 160.85 161.30 0.1M
2022-04-06 163.35 163.35 162.60 163.25 0.0M
2022-04-05 163.70 164.00 161.90 161.90 0.1M
2022-04-04 162.70 163.30 162.40 163.35 0.0M
2022-04-01 158.30 162.50 157.05 162.10 0.1M
2022-03-31 156.75 157.35 153.00 155.90 0.6M
2022-03-30 153.70 155.00 152.95 154.15 0.1M
2022-03-29 153.50 153.90 151.85 153.30 0.1M