GAIL (India) Limited (GAIDL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in USD
Add to watchlist
At close: 04:28PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 19 |
| Apr 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 137 |
| Apr 26, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 107 |
| Apr 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 505 |
| Apr 24, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 227 |
| Apr 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1 |
| Apr 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 43 |
| Apr 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 27 |
| Apr 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 22 |
| Apr 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 6,716 |
| Apr 11, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 10, 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 100 |
| Apr 09, 2024 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | 3,040 |
| Apr 08, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 153 |
| Apr 05, 2024 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | 11,395 |
| Apr 04, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
| Apr 03, 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 92 |
| Apr 02, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 155 |
| Mar 28, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 27, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 22, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 21, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 20, 2024 | 12.25 | 12.40 | 12.20 | 12.40 | 12.40 | 7,443 |
| Mar 19, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 108 |
| Mar 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 9 |
| Mar 15, 2024 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 915 |
| Mar 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 66 |
| Mar 13, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 64 |
| Mar 12, 2024 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | 2,289 |
| Mar 11, 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 201 |
| Mar 08, 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 1,047 |
| Mar 07, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 06, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 61 |
| Mar 05, 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 84 |
| Mar 04, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 01, 2024 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | 1,525 |
| Feb 29, 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 605 |
| Feb 28, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 27, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 133 |
| Feb 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 22, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 415 |
| Feb 21, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 302 |
| Feb 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Feb 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 151 |
| Feb 16, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2,000 |
| Feb 15, 2024 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 1,203 |
| Feb 14, 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 957 |
| Feb 13, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 174 |
| Feb 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 40 |
| Feb 09, 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | 1,097 |
| Feb 08, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 310 |
| Feb 07, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 255 |
| Feb 06, 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 208 |
| Feb 05, 2024 | 13.10 | 13.10 | 12.65 | 12.70 | 12.70 | 2,312 |
| Feb 05, 2024 | 0.397041 Dividend | |||||
| Feb 02, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.20 | 332 |
| Feb 01, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.96 | 344 |
| Jan 31, 2024 | 12.30 | 12.30 | 12.20 | 12.25 | 11.86 | 1,067 |
| Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.91 | 321 |
| Jan 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.82 | 170 |
| Jan 26, 2024 | 11.70 | 11.70 | 11.65 | 11.70 | 11.33 | 1,139 |
| Jan 25, 2024 | 11.85 | 11.85 | 11.75 | 11.75 | 11.38 | 1,507 |
| Jan 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.53 | 330 |
| Jan 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.53 | - |
| Jan 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.53 | - |
| Jan 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.53 | 385 |
| Jan 18, 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.23 | 444 |
| Jan 17, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.33 | 238 |
| Jan 16, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.62 | 261 |
| Jan 15, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.04 | - |
| Jan 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.04 | - |
| Jan 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.04 | - |
| Jan 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.04 | 120 |
| Jan 09, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.04 | - |
| Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.04 | 163 |
| Jan 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.14 | - |
| Jan 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.14 | - |
| Jan 03, 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 11.14 | 1,073 |
| Jan 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.65 | - |
| Dec 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.65 | - |
| Dec 28, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.65 | 77 |
| Dec 27, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | - |
| Dec 22, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | - |
| Dec 21, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | - |
| Dec 20, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | - |
| Dec 19, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | 188 |
| Dec 18, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.98 | - |
| Dec 15, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.98 | - |
| Dec 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.98 | 203 |
| Dec 13, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.59 | - |
| Dec 12, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.59 | - |
| Dec 11, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.59 | - |
| Dec 08, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.59 | - |
| Dec 07, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.