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
2023-12-29 161.50 166.20 161.50 164.05 0.2M
2023-12-28 153.70 160.55 152.85 158.60 2.5M
2023-12-27 156.25 156.30 151.85 153.20 1.0M
2023-12-26 153.70 158.50 153.05 155.40 1.7M
2023-12-22 143.30 154.45 143.30 153.10 2.3M
2023-12-21 137.50 142.85 137.50 142.45 0.9M
2023-12-20 147.75 150.00 138.75 139.80 0.7M
2023-12-19 148.40 148.60 145.10 147.10 0.4M
2023-12-18 147.85 149.70 147.00 147.30 0.5M
2023-12-15 149.55 151.35 147.55 147.85 0.4M
2023-12-14 144.55 149.70 144.20 148.45 0.8M
2023-12-13 140.95 144.20 140.95 143.55 0.2M
2023-12-12 143.35 143.35 140.40 140.90 0.3M
2023-12-11 142.50 145.20 142.50 143.35 0.3M
2023-12-08 145.55 147.00 139.80 142.60 0.3M
2023-12-07 143.15 146.05 142.75 144.25 0.2M
2023-12-06 144.40 144.60 141.90 143.15 0.3M
2023-12-05 144.55 145.60 142.35 142.95 0.5M
2023-12-04 141.30 147.30 141.00 144.45 0.5M
2023-12-01 135.35 139.80 135.35 138.70 0.3M
2023-11-30 127.30 136.15 127.20 134.05 4.0M
2023-11-29 127.85 128.40 127.05 127.60 1.8M
2023-11-28 125.95 127.95 125.40 127.15 0.4M
2023-11-24 126.30 127.25 125.50 125.95 0.2M
2023-11-23 125.75 127.50 125.40 126.65 0.2M
2023-11-22 127.00 127.25 124.80 125.75 0.4M
2023-11-21 127.05 127.30 126.10 127.00 0.2M
2023-11-20 128.25 128.25 126.50 126.70 0.1M
2023-11-17 127.85 129.00 127.00 128.20 0.1M
2023-11-16 129.30 129.55 128.50 128.65 0.1M
2023-11-15 129.75 130.55 128.85 128.95 0.2M
2023-11-13 128.50 128.90 127.90 128.15 0.1M
2023-11-10 126.15 127.80 126.15 127.55 0.2M
2023-11-09 126.05 126.25 125.40 125.95 0.1M
2023-11-08 127.25 127.50 126.00 126.45 0.1M
2023-11-07 125.70 127.55 125.70 127.25 0.1M
2023-11-06 126.50 126.50 125.50 125.60 0.1M
2023-11-03 125.20 125.90 125.00 125.35 0.1M
2023-11-02 121.00 124.10 120.90 124.00 0.2M
2023-11-01 123.30 123.30 119.75 119.80 0.1M
2023-10-31 121.60 123.15 118.30 121.60 0.4M
2023-10-30 120.30 121.90 119.45 120.65 0.1M
2023-10-27 122.05 122.25 120.55 120.85 0.1M
2023-10-26 120.00 120.50 118.75 119.95 1.8M
2023-10-25 122.75 123.10 119.80 121.15 1.2M
2023-10-23 125.85 126.20 121.75 122.40 1.0M
2023-10-20 130.70 130.70 125.00 126.95 0.7M
2023-10-19 132.65 132.65 131.10 131.20 0.2M
2023-10-18 134.05 134.05 132.30 133.25 0.3M
2023-10-17 132.65 134.50 132.65 133.60 0.5M
2023-10-16 131.35 132.95 131.35 132.15 0.2M
2023-10-13 131.25 134.00 130.30 130.50 0.6M
2023-10-12 126.30 131.80 126.30 131.25 0.5M
2023-10-11 125.65 126.15 125.50 125.35 0.1M
2023-10-10 124.65 125.25 124.40 125.25 0.1M
2023-10-09 123.80 124.60 123.00 123.60 0.2M
2023-10-06 125.55 126.70 125.45 126.60 0.1M
2023-10-05 124.55 125.10 124.10 124.95 0.1M
2023-10-04 125.35 125.40 123.65 123.80 0.1M
2023-10-03 127.00 127.85 126.55 126.00 0.1M
2023-09-29 126.00 127.45 126.00 126.55 0.1M
2023-09-28 123.05 124.30 122.65 123.55 0.8M
2023-09-27 122.45 123.65 122.45 123.15 0.4M
2023-09-26 124.10 125.00 123.40 123.60 0.2M
2023-09-25 123.10 124.30 121.95 124.10 0.4M
2023-09-22 124.45 124.50 123.40 123.50 0.2M
2023-09-21 126.05 126.70 123.20 123.40 0.4M
2023-09-20 125.95 127.80 125.70 126.05 0.3M
2023-09-18 125.75 126.40 125.25 125.50 0.3M
2023-09-15 128.20 128.20 125.90 126.10 0.4M
2023-09-14 126.60 128.60 126.00 128.05 0.3M
2023-09-13 124.35 127.05 123.15 126.60 0.7M
2023-09-12 130.90 131.00 124.05 124.15 1.5M
2023-09-11 131.30 131.50 129.05 130.65 0.6M
2023-09-08 128.55 131.00 128.55 130.30 0.7M
2023-09-07 128.75 129.40 127.40 128.60 0.5M
2023-09-06 127.75 127.85 126.40 127.20 0.4M
2023-09-05 126.20 129.05 124.00 125.65 0.7M
2023-09-04 124.30 125.45 124.05 125.25 0.3M
2023-09-01 120.20 124.65 120.20 123.75 0.3M
2023-08-31 117.90 118.15 116.40 116.75 1.1M
2023-08-30 118.30 119.25 117.75 117.90 0.4M
2023-08-29 119.05 120.30 118.50 118.75 0.9M
2023-08-28 118.35 119.55 118.35 119.10 0.2M
2023-08-25 118.10 118.80 117.20 118.05 0.3M
2023-08-24 119.80 120.90 119.30 119.55 0.5M
2023-08-23 119.30 120.10 118.25 119.25 0.3M
2023-08-22 116.50 118.95 116.50 118.75 0.4M
2023-08-21 114.85 116.25 114.40 116.15 0.1M
2023-08-18 115.45 115.65 113.50 114.35 0.3M
2023-08-17 115.75 115.85 115.15 115.30 0.1M
2023-08-16 115.30 116.05 114.75 115.85 0.1M
2023-08-14 115.45 115.90 114.80 115.05 0.2M
2023-08-11 119.90 119.90 117.80 117.80 0.1M
2023-08-10 120.50 121.05 119.50 119.75 0.4M
2023-08-09 118.80 120.55 118.60 120.35 0.1M
2023-08-08 117.55 119.00 116.95 118.75 0.3M
2023-08-07 117.80 117.90 116.85 116.85 0.1M
2023-08-04 119.10 119.10 116.90 117.85 0.2M
2023-08-03 118.70 119.00 117.30 118.15 0.3M
2023-08-02 119.80 119.80 118.00 118.70 0.2M
2023-08-01 122.05 124.40 121.70 123.05 0.3M
2023-07-31 124.40 125.35 121.15 122.05 0.5M
2023-07-28 120.05 120.75 120.05 119.60 0.1M
2023-07-27 117.75 119.60 117.45 118.60 1.0M
2023-07-26 118.60 119.40 117.55 117.75 1.0M
2023-07-25 114.55 118.50 114.55 118.30 0.7M
2023-07-24 114.00 115.45 114.00 114.00 0.3M
2023-07-21 111.90 114.10 111.90 113.05 0.3M
2023-07-20 112.00 113.20 111.90 112.25 0.2M
2023-07-19 111.25 112.55 111.00 111.40 0.2M
2023-07-18 111.00 111.00 110.15 110.45 0.1M
2023-07-17 111.50 111.50 110.50 110.50 0.1M
2023-07-14 110.25 112.20 110.25 111.85 0.1M
2023-07-13 112.55 112.70 109.60 109.85 0.4M
2023-07-12 112.65 112.65 111.60 112.20 0.1M
2023-07-11 110.85 111.25 110.85 111.15 0.0M
2023-07-10 111.60 111.70 110.35 110.40 0.1M
2023-07-07 113.45 113.90 111.30 112.50 0.4M
2023-07-06 109.00 113.00 108.95 112.65 0.3M
2023-07-05 108.00 109.30 108.00 109.25 0.1M
2023-07-04 108.30 108.90 107.85 108.40 0.2M
2023-07-03 107.00 108.50 106.95 108.50 0.0M
2023-06-30 106.90 107.00 106.90 106.95 0.0M
2023-06-28 105.95 105.95 105.15 105.35 0.8M
2023-06-27 106.15 106.15 105.60 105.70 0.3M
2023-06-26 105.90 106.05 105.55 106.20 0.1M
2023-06-23 105.40 106.50 105.15 106.15 0.4M
2023-06-22 107.90 107.90 105.70 105.95 0.4M
2023-06-21 109.60 109.60 108.30 108.30 0.2M
2023-06-20 108.65 110.00 108.60 109.70 0.1M
2023-06-19 108.90 109.80 108.80 109.30 0.1M
2023-06-16 108.05 109.40 108.05 109.00 0.2M
2023-06-15 108.80 108.80 107.75 108.35 0.1M
2023-06-14 109.10 109.20 108.80 108.90 0.2M
2023-06-13 107.40 108.75 107.40 108.70 0.2M
2023-06-12 107.00 107.30 106.75 106.90 0.0M
2023-06-09 107.15 107.15 106.70 106.70 0.0M
2023-06-08 107.40 107.40 106.40 106.60 0.1M
2023-06-07 107.00 107.60 107.00 107.35 0.1M
2023-06-06 106.40 106.40 106.40 106.50 0.0M
2023-06-05 106.10 106.15 106.05 106.25 0.0M
2023-06-02 106.45 106.45 106.30 106.50 0.1M
2023-06-01 105.75 107.55 105.20 107.25 0.2M
2023-05-31 107.25 107.25 106.65 106.75 0.0M
2023-05-30 107.80 107.80 107.15 107.90 0.2M
2023-05-29 107.55 108.05 107.55 108.00 0.0M
2023-05-26 112.65 112.65 107.70 108.10 0.1M
2023-05-25 108.85 109.25 108.85 108.95 0.3M
2023-05-24 108.60 109.70 108.60 109.40 0.1M
2023-05-23 107.75 109.60 107.75 108.80 0.2M
2023-05-22 105.75 108.10 105.75 107.80 0.2M
2023-05-19 106.35 106.60 104.95 106.55 0.2M
2023-05-18 111.95 111.95 106.50 108.10 0.5M
2023-05-17 113.70 113.70 111.30 111.60 0.1M
2023-05-16 114.50 115.45 113.45 113.60 0.3M
2023-05-15 110.80 113.75 110.80 113.40 0.1M
2023-05-12 109.45 109.45 109.45 109.70 0.0M
2023-05-11 111.30 111.30 110.55 111.00 0.1M
2023-05-10 108.70 110.60 108.70 110.50 0.1M
2023-05-09 108.95 108.95 108.45 108.95 0.1M
2023-05-08 109.45 109.45 109.45 109.20 0.0M
2023-05-05 109.50 109.50 108.85 109.45 0.0M
2023-05-04 109.10 109.10 108.00 108.95 0.1M
2023-05-03 109.35 109.35 109.35 109.85 0.0M
2023-05-02 109.85 110.40 109.75 110.40 0.2M
2023-04-28 108.20 108.75 107.60 109.25 0.1M
2023-04-27 111.05 111.05 110.00 110.55 0.3M
2023-04-26 110.35 111.35 109.80 111.25 0.2M
2023-04-25 110.25 111.20 110.20 110.35 0.2M
2023-04-24 110.00 110.45 110.00 110.45 0.1M
2023-04-21 109.60 109.95 109.25 109.55 0.0M
2023-04-20 109.15 109.15 109.15 110.25 0.0M
2023-04-19 110.25 110.25 109.15 109.80 0.0M
2023-04-18 110.75 111.40 110.55 110.70 0.1M
2023-04-17 109.75 111.00 109.75 110.75 0.1M
2023-04-13 110.25 110.25 108.30 109.85 0.2M
2023-04-12 107.95 109.80 107.95 109.75 0.1M
2023-04-11 108.30 108.30 107.25 107.75 0.0M
2023-04-10 107.70 107.75 107.40 107.40 0.0M
2023-04-06 106.80 106.80 106.80 106.80 0.0M
2023-04-05 106.50 106.80 106.25 106.80 0.1M
2023-04-03 107.75 107.75 107.10 107.35 0.0M
2023-03-31 107.45 107.50 106.55 107.10 0.1M
2023-03-29 105.80 107.30 105.50 107.05 0.3M
2023-03-28 105.25 105.80 105.00 105.80 0.2M
2023-03-27 104.85 105.50 103.90 105.15 0.1M
2023-03-24 106.10 106.10 104.25 104.65 0.1M
2023-03-23 106.70 106.70 104.95 106.35 0.2M
2023-03-22 106.30 109.00 104.50 106.90 0.5M
2023-03-21 108.25 108.25 106.15 106.80 0.1M
2023-03-20 111.70 112.15 110.60 111.15 0.2M
2023-03-17 111.50 112.45 110.90 111.70 0.1M
2023-03-16 110.10 113.30 109.50 111.15 0.2M
2023-03-15 111.75 112.20 110.40 110.80 0.1M
2023-03-14 112.15 112.35 111.10 111.65 0.1M
2023-03-13 112.75 112.75 110.90 110.95 0.2M
2023-03-10 110.25 112.20 109.35 112.15 0.2M
2023-03-09 112.00 112.00 110.00 110.15 0.2M
2023-03-08 111.40 113.40 111.00 112.20 0.3M
2023-03-06 108.85 110.35 108.80 110.15 0.3M
2023-03-03 106.45 107.90 106.45 107.05 0.1M
2023-03-02 105.70 105.70 105.60 104.80 0.0M
2023-03-01 105.10 105.10 104.60 105.20 0.1M
2023-02-28 105.00 105.10 104.45 104.50 0.1M
2023-02-27 105.25 107.70 105.25 106.20 0.4M
2023-02-24 100.80 105.45 100.80 105.25 0.1M
2023-02-23 98.00 100.05 98.00 99.40 0.4M
2023-02-22 96.15 97.00 94.50 96.75 0.2M
2023-02-21 97.05 97.30 96.25 96.55 0.0M
2023-02-20 97.05 97.10 97.05 96.95 0.0M
2023-02-17 97.20 97.45 96.80 97.30 0.1M
2023-02-16 96.90 97.30 96.90 97.30 0.0M
2023-02-15 96.15 96.70 95.80 96.70 0.1M
2023-02-14 95.75 96.95 95.75 96.95 0.0M
2023-02-13 96.55 96.95 96.55 96.90 0.0M
2023-02-10 97.10 97.10 97.10 97.30 0.0M
2023-02-09 97.10 97.10 97.10 97.35 0.0M
2023-02-08 96.70 97.30 96.70 97.10 0.1M
2023-02-07 96.20 97.10 96.10 97.10 0.1M
2023-02-06 93.90 96.00 93.50 96.35 0.1M
2023-02-03 93.45 94.00 93.00 94.30 0.1M
2023-02-02 96.45 96.45 95.05 95.05 0.0M
2023-02-01 97.10 97.10 97.10 97.65 0.0M
2023-01-31 100.90 100.90 100.90 96.75 0.0M
2023-01-30 100.90 100.90 100.90 96.55 0.0M
2023-01-27 99.00 99.00 99.00 100.90 0.0M
2023-01-25 101.55 101.85 100.55 101.40 0.8M
2023-01-24 102.80 103.10 102.20 102.70 0.4M
2023-01-23 100.45 103.00 100.45 102.70 0.5M
2023-01-20 99.40 99.95 99.10 99.75 0.2M
2023-01-19 98.40 98.55 97.90 98.45 0.1M
2023-01-18 98.25 98.30 97.90 97.90 0.1M
2023-01-17 98.00 98.40 97.80 98.15 0.1M
2023-01-16 97.10 97.10 97.10 98.25 0.0M
2023-01-13 97.35 97.35 97.15 97.50 0.0M
2023-01-12 98.00 98.00 97.85 98.20 0.0M
2023-01-11 98.65 98.65 98.45 98.75 0.0M
2023-01-10 99.50 99.50 98.95 99.55 0.0M
2023-01-09 99.30 99.30 99.30 99.30 0.0M
2023-01-06 99.00 99.30 98.20 98.75 0.1M
2023-01-05 96.55 98.35 96.55 98.35 0.1M
2023-01-04 96.50 96.50 96.50 96.95 0.0M
2023-01-03 98.00 98.50 98.00 98.40 0.0M
2023-01-02 97.60 97.60 97.60 98.20 0.0M