GAIL share price		* Reload page for latest data.	Stock Listed on :	02-04-97	Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	GAIL		MCap (aprox) 102488.7 Crores	Symbol : GAIL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.8%	-3.0%	3.3%	-6.8%	-15.3%	-17.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	155.9	0.26	11.45m	0.2%
20-05-26	Wed	155.64	-0.48	11.54m	-0.3%	Data Update : 8 PM
19-05-26	Tue	156.12	-4.1	17.11m	-2.6%	21-05-26 : 155.9
18-05-26	Mon	160.22	-1.91	13.24m	-1.2%
15-05-26	Fri	162.13	-0.48	7.06m	-0.3%	Compared to  :  12-05-26 160.35
14-05-26	Thu	162.61	-0.7	7.85m	-0.4%
13-05-26	Wed	163.31	2.96	8.54m	1.8%	7 Days %
12-05-26	Tue	160.35	-2.16	9.68m	-1.3%	-2.8%
11-05-26	Mon	162.51	-3.98	3.74m	-2.4%
08-05-26	Fri	166.49	-0.77	3.89m	-0.5%	Compared to  :  21-04-26 160.77
07-05-26	Thu	167.26	1.58	5.31m	1.0%
06-05-26	Wed	165.68	1.98	4.4m	1.2%	1 Month %
05-05-26	Tue	163.7	-0.78	14.54m	-0.5%	-3.0%
04-05-26	Mon	164.48	1.25	8.8m	0.8%	.
30-04-26	Thu	163.23	-2.43	7.52m	-1.5%	Compared to  :  20-03-26 150.95
29-04-26	Wed	165.66	-0.02	8.16m	0.0%
28-04-26	Tue	165.68	-0.06	6.11m	0.0%	2 Months %
27-04-26	Mon	165.74	0.13	18.13m	0.1%	3.3%
24-04-26	Fri	165.61	0.65	9.36m	0.4%
23-04-26	Thu	164.96	-1.16	13.41m	-0.7%	Compared to  :  20-02-26 167.31
22-04-26	Wed	166.12	5.35	14.77m	3.3%
21-04-26	Tue	160.77	3.07	13.15m	1.9%	3 Months %
20-04-26	Mon	157.7	-0.12	5.86m	-0.1%	-6.8%
17-04-26	Fri	157.82	-1.1	13.02m	-0.7%
16-04-26	Thu	158.92	2.8	9.58m	1.8%	Compared to  :  21-11-25 184.05
15-04-26	Wed	156.12	2.41	13.04m	1.6%
13-04-26	Mon	153.71	-0.37	15.55m	-0.2%	6 Months %
10-04-26	Fri	154.08	1.86	14.1m	1.2%	-15.3%
09-04-26	Thu	152.22	-1.08	10.07m	-0.7%
08-04-26	Wed	153.3	7.92	21.1m	5.4%	Compared to  :  21-05-25 189.48
07-04-26	Tue	145.38	2.24	15.41m	1.6%
06-04-26	Mon	143.14	1.41	11.47m	1.0%	1 year %
02-04-26	Thu	141.73	1.06	15.27m	0.8%	-17.7%
01-04-26	Wed	140.67	2.96	15.15m	2.1%
30-03-26	Mon	137.71	0.52	21.81m	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	137.19	-2.01	18.66m	-1.4%
25-03-26	Wed	139.2	1.53	17.03m	1.1%
24-03-26	Tue	137.67	2.27	22.82m	1.7%
23-03-26	Mon	135.4	-15.55	16.55m	-5.2%
20-03-26	Fri	150.95	-18.58	10.22m	2.2%
19-03-26	Thu	169.53	-0.43	17.16m	-0.3%
18-03-26	Wed	169.96	-0.04	13.03m	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	170	2.14	10.03m	1.3%
26-02-26	Thu	167.86	0.73	8.81m	0.4%
25-02-26	Wed	167.13	-1.34	7.49m	-0.8%
24-02-26	Tue	168.47	1.59	14.67m	1.0%
23-02-26	Mon	166.88	-0.43	17.07m	-0.3%
20-02-26	Fri	167.31	1.56	11.79m	0.9%
19-02-26	Thu	165.75	0.93	8.76m	0.6%
18-02-26	Wed	164.82	3.13	10.22m	1.9%
17-02-26	Tue	161.69	-2.03	8.52m	-1.2%
16-02-26	Mon	163.72	0.25	13.19m	0.2%
13-02-26	Fri	163.47	-1.08	8.86m	-0.7%
12-02-26	Thu	164.55	0.91	14.63m	0.6%
11-02-26	Wed	163.64	0.65	14.55m	0.4%
10-02-26	Tue	162.99	2.81	15.06m	1.8%
09-02-26	Mon	160.18	-5.23	13.32m	-3.2%
06-02-26	Fri	165.41	2.61	15.63m	1.6%
05-02-26	Thu	162.8	2.41	32.68m	1.5%
04-02-26	Wed	160.39	-2.03	17.38m	-1.2%
03-02-26	Tue	162.42	-4.87	11.78m	-2.9%
02-02-26	Mon	167.29	-0.09	15.85m	-0.1%
01-02-26	Sun	167.38	-0.76	15.22m	-0.5%
30-01-26	Fri	168.14	8.16	11.19m	5.1%
29-01-26	Thu	159.98	-0.83	20.81m	-0.5%
28-01-26	Wed	160.81	-2.76	8.18m	-1.7%
27-01-26	Tue	163.57	0.89	12.11m	0.5%
23-01-26	Fri	162.68	1.47	16.08m	0.9%
22-01-26	Thu	161.21	-3.51	6.84m	-2.1%
21-01-26	Wed	164.72	0.48	4.57m	0.3%
20-01-26	Tue	164.24	-0.93	20.55m	-0.6%
19-01-26	Mon	165.17	-0.09	12.73m	-0.1%
16-01-26	Fri	165.26	-1.29	7.86m	-0.8%
14-01-26	Wed	166.55	2.19	8.51m	1.3%
13-01-26	Tue	164.36	0.83	7.54m	0.5%
12-01-26	Mon	163.53	-4.95	9.69m	-2.9%
09-01-26	Fri	168.48	-0.91	7.89m	-0.5%
08-01-26	Thu	169.39	-3.66	8.77m	-2.1%
07-01-26	Wed	173.05	-2.33	7.41m	-1.3%
06-01-26	Tue	175.38	3.61	13.7m	2.1%
05-01-26	Mon	171.77	-0.39	2.9m	-0.2%
02-01-26	Fri	172.16	1.53	6.14m	0.9%
01-01-26	Thu	170.63	0.21	4.53m	0.1%
31-12-25	Wed	170.42	-0.6	2.86m	-0.4%
30-12-25	Tue	171.02	0.02	1.94m	0.0%
29-12-25	Mon	171	-1.04	4.47m	-0.6%
26-12-25	Fri	172.04	0.32	3.55m	0.2%
24-12-25	Wed	171.72	1.96	4.12m	1.2%
23-12-25	Tue	169.76	2.21	8.77m	1.3%
22-12-25	Mon	167.55	-1.52	3.74m	-0.9%
19-12-25	Fri	169.07	0.75	3.37m	0.4%
18-12-25	Thu	168.32	-1.54	7.58m	-0.9%
17-12-25	Wed	169.86	-0.85	6.68m	-0.5%
16-12-25	Tue	170.71	1.76	18.5m	1.0%
15-12-25	Mon	168.95	0.93	4.98m	0.6%
12-12-25	Fri	168.02	0.13	6.22m	0.1%
11-12-25	Thu	167.89	1.08	12.99m	0.6%
10-12-25	Wed	166.81	-3.17	10.88m	-1.9%
09-12-25	Tue	169.98	-0.65	5.58m	-0.4%
08-12-25	Mon	170.63	0.36	7.62m	0.2%
05-12-25	Fri	170.27	-4.73	19.78m	-2.7%
04-12-25	Thu	175	-0.41	6.84m	-0.2%
03-12-25	Wed	175.41	-0.68	14.59m	-0.4%
02-12-25	Tue	176.09	-7.71	60.24m	-4.2%
01-12-25	Mon	183.8	-1.36	3.08m	-0.7%
28-11-25	Fri	185.16	4.94	7.83m	2.7%
27-11-25	Thu	180.22	-0.87	5.78m	-0.5%
26-11-25	Wed	181.09	-1.9	13.4m	-1.0%
25-11-25	Tue	182.99	-1.32	8.94m	-0.7%
24-11-25	Mon	184.31	0.26	6.81m	0.1%
21-11-25	Fri	184.05	-0.26	3.03m	-0.1%
20-11-25	Thu	184.31	-0.99	6.26m	-0.5%
19-11-25	Wed	185.3	1.89	6.75m	1.0%
18-11-25	Tue	183.41	-0.26	5.5m	-0.1%
17-11-25	Mon	183.67	1.22	8.52m	0.7%
14-11-25	Fri	182.45	0.11	9.25m	0.1%
13-11-25	Thu	182.34	0.82	4.35m	0.5%
12-11-25	Wed	181.52	1.05	6.8m	0.6%
11-11-25	Tue	180.47	1.49	5.86m	0.8%
10-11-25	Mon	178.98	-2.64	8.61m	-1.5%
07-11-25	Fri	181.62	-2.07	11.32m	-1.1%
06-11-25	Thu	183.69	0.93	11.05m	0.5%
04-11-25	Tue	182.76	-0.33	12.16m	-0.2%
03-11-25	Mon	183.09	-1.55	10.89m	-0.8%
31-10-25	Fri	184.64	6.18	16.22m	3.5%
30-10-25	Thu	178.46	-1.71	4.49m	-0.9%
29-10-25	Wed	180.17	-0.85	7.63m	-0.5%
28-10-25	Tue	181.02	0.94	14.62m	0.5%
27-10-25	Mon	180.08	1.69	6.89m	0.9%
24-10-25	Fri	178.39	-0.03	550.75k	0.0%
23-10-25	Thu	178.42	0.82	5.95m	0.5%
21-10-25	Tue	177.6	-1.57	10.65m	-0.9%
20-10-25	Mon	179.17	1.8	11.92m	1.0%
17-10-25	Fri	177.37	2	10.46m	1.1%
16-10-25	Thu	175.37	-4.96	13.39m	-2.8%
15-10-25	Wed	180.33	1.12	11.26m	0.6%
14-10-25	Tue	179.21	0.76	12m	0.4%
13-10-25	Mon	178.45	0.93	5.7m	0.5%
10-10-25	Fri	177.52	-2.38	9.74m	-1.3%
09-10-25	Thu	179.9	3.28	8.79m	1.9%
08-10-25	Wed	176.62	-0.74	5.02m	-0.4%
07-10-25	Tue	177.36	2.8	7.7m	1.6%
06-10-25	Mon	174.56	-1.73	6.38m	-1.0%
03-10-25	Fri	176.29	-0.2	9.9m	-0.1%
01-10-25	Wed	176.49	4.47	12.46m	2.6%
30-09-25	Tue	172.02	-2.4	8.76m	-1.4%
29-09-25	Mon	174.42	-1.49	8.86m	-0.8%
26-09-25	Fri	175.91	-2.75	10.05m	-1.5%
25-09-25	Thu	178.66	-2.29	6.37m	-1.3%
24-09-25	Wed	180.95	-0.7	5.33m	-0.4%
23-09-25	Tue	181.65	0.7	6.57m	0.4%
22-09-25	Mon	180.95	-0.65	5.87m	-0.4%
19-09-25	Fri	181.6	-0.64	4.83m	-0.4%
18-09-25	Thu	182.24	2.31	6.38m	1.3%
17-09-25	Wed	179.93	1.38	4.51m	0.8%
16-09-25	Tue	178.55	-0.46	19.08m	-0.3%
15-09-25	Mon	179.01	5.11	13.06m	2.9%
12-09-25	Fri	173.9	0.94	7.05m	0.5%
11-09-25	Thu	172.96	0.59	8.19m	0.3%
10-09-25	Wed	172.37	-1.6	5.69m	-0.9%
09-09-25	Tue	173.97	-0.69	7.6m	-0.4%
08-09-25	Mon	174.66	-3.36	9.77m	-1.9%
05-09-25	Fri	178.02	-1.27	6.21m	-0.7%
04-09-25	Thu	179.29	3.35	8.67m	1.9%
03-09-25	Wed	175.94	2.87	6.77m	1.7%
02-09-25	Tue	173.07	1.85	8.82m	1.1%
01-09-25	Mon	171.22	-0.42	8.5m	-0.2%
29-08-25	Fri	171.64	-4.26	9.99m	-2.4%
28-08-25	Thu	175.9	-0.91	8.32m	-0.5%
26-08-25	Tue	176.81	-0.96	6.42m	-0.5%
25-08-25	Mon	177.77	-0.35	7.25m	-0.2%
22-08-25	Fri	178.12	3.23	10.61m	1.8%
21-08-25	Thu	174.89	1.23	6.73m	0.7%
20-08-25	Wed	173.66	-0.27	6.36m	-0.2%
19-08-25	Tue	173.93	0.57	8.86m	0.3%
18-08-25	Mon	173.36	-0.94	6.02m	-0.5%
14-08-25	Thu	174.3	1.28	7.14m	0.7%
13-08-25	Wed	173.02	1.87	5.58m	1.1%
12-08-25	Tue	171.15	1.66	15.91m	1.0%
11-08-25	Mon	169.49	-0.42	13.07m	-0.2%
08-08-25	Fri	169.91	-1.43	16.49m	-0.8%
07-08-25	Thu	171.34	-3.2	14.69m	-1.8%
06-08-25	Wed	174.54	0.15	9.78m	0.1%
05-08-25	Tue	174.39	-3.29	12.96m	-1.9%
04-08-25	Mon	177.68	-2.89	7.94m	-1.6%
01-08-25	Fri	180.57	-2.41	8.78m	-1.3%
31-07-25	Thu	182.98	2.35	13.85m	1.3%
30-07-25	Wed	180.63	-2.88	11.23m	-1.6%
29-07-25	Tue	183.51	-4.46	10.43m	-2.4%
28-07-25	Mon	187.97	1.58	11.68m	0.8%
25-07-25	Fri	186.39	2.36	7.8m	1.3%
24-07-25	Thu	184.03	-0.09	6.99m	0.0%
23-07-25	Wed	184.12	-1.11	5.53m	-0.6%
22-07-25	Tue	185.23	-0.06	7.73m	0.0%
21-07-25	Mon	185.29	0.96	7.03m	0.5%
18-07-25	Fri	184.33	-0.38	8.48m	-0.2%
17-07-25	Thu	184.71	1.07	7.68m	0.6%
16-07-25	Wed	183.64	1.75	15.94m	1.0%
15-07-25	Tue	181.89	-3.78	13.79m	-2.0%
14-07-25	Mon	185.67	0.64	13.02m	0.3%
11-07-25	Fri	185.03	-7.6	27.31m	-3.9%
10-07-25	Thu	192.63	-0.26	10.14m	-0.1%
09-07-25	Wed	193.15	-0.52	10.02m	-0.3%
08-07-25	Tue	193.41	0.67	11.75m	0.3%
07-07-25	Mon	192.74	1.98	14.5m	1.0%
04-07-25	Fri	190.76	1.14	13.83m	0.6%
03-07-25	Thu	189.62	-1.22	8.97m	-0.6%
02-07-25	Wed	190.84	-0.18	9.87m	-0.1%
01-07-25	Tue	191.02	4.23	13.05m	2.3%
30-06-25	Mon	186.79	2.81	12.86m	1.5%
27-06-25	Fri	183.98	-1.51	8.11m	-0.8%
26-06-25	Thu	185.49	0.73	7.4m	0.4%
25-06-25	Wed	184.76	2.91	11.31m	1.6%
24-06-25	Tue	181.85	1.44	18.52m	0.8%
23-06-25	Mon	180.41	-5.31	18.7m	-2.9%
20-06-25	Fri	185.72	-4.75	11.9m	-2.5%
19-06-25	Thu	190.47	-1.16	8.85m	-0.6%
18-06-25	Wed	191.63	0.29	7.73m	0.2%
17-06-25	Tue	191.34	-0.84	15.29m	-0.4%
16-06-25	Mon	192.18	-7.91	27.33m	-4.0%
13-06-25	Fri	200.09	4.42	24.3m	2.3%
12-06-25	Thu	195.67	2.03	11.4m	1.0%
11-06-25	Wed	193.64	2.49	7.49m	1.3%
10-06-25	Tue	191.15	0.53	6.64m	0.3%
09-06-25	Mon	190.62	1.1	7.47m	0.6%
06-06-25	Fri	189.52	-2.39	17.6m	-1.2%
05-06-25	Thu	191.91	0.2	10.6m	0.1%
04-06-25	Wed	191.71	1.91	8.1m	1.0%
03-06-25	Tue	189.8	-1.95	26.35m	-1.0%
02-06-25	Mon	191.75	-2.59	15.15m	-1.3%
30-05-25	Fri	194.34	0.36	11.8m	0.2%
29-05-25	Thu	193.98	0.83	9.68m	0.4%
28-05-25	Wed	193.15	1.87	7.36m	1.0%
27-05-25	Tue	191.28	-1.33	9.71m	-0.7%
26-05-25	Mon	192.61	1.97	10.16m	1.0%
23-05-25	Fri	190.64	-0.46	10.01m	-0.2%
22-05-25	Thu	191.1	1.62	21.79m	0.9%
21-05-25	Wed	189.48	3.2	14.47m	1.7%
20-05-25	Tue	186.28	1.26	17.09m	0.7%