Nifty  22147.00  151.15  (0.69%)

Sensex  73088.33  599.34  (0.83%)

USDINR  83.53  0.00  (0.00%)

Historical Price

hr-line

GAIL (India) Ltd

  • NSE : GAIL
  • BSE : 532155
  • ISIN CODE : INE129A01019
  • Industry : Miscellaneous
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2024 196.35 165.60 181.15 24.64 19.57 22.47 119,107.93
Feb 2024 187.80 166.30 182.60 23.80 20.14 22.65 120,061.32
Jan 2024 177.10 155.85 172.60 22.61 19.17 21.41 113,486.22
Share Prices Of 2023
Dec 2023 164.25 132.35 162.05 20.65 15.96 20.10 106,549.49
Nov 2023 134.20 117.40 131.65 16.97 14.53 16.33 86,561.19
Oct 2023 132.45 116.20 119.55 16.61 14.01 14.83 78,605.32
Sep 2023 129.50 115.55 124.35 16.19 13.65 15.42 81,761.36
Aug 2023 122.35 111.50 115.05 15.44 13.70 14.27 75,646.52
Jul 2023 122.85 104.70 119.00 15.73 12.78 14.76 78,243.69
Jun 2023 108.65 103.20 105.00 13.51 12.58 13.02 69,038.55
May 2023 113.95 102.95 104.90 14.43 12.54 13.01 68,972.80
Apr 2023 110.70 104.30 107.25 14.06 12.81 13.30 70,517.94
Mar 2023 112.80 102.00 105.25 14.19 12.49 13.06 69,202.92
Feb 2023 106.20 91.00 102.75 6.87 5.66 6.52 67,559.15
Jan 2023 102.80 91.80 95.25 6.58 5.63 6.05 62,627.82
Share Prices Of 2022
Dec 2022 100.20 90.20 96.10 6.58 5.56 6.10 63,186.71
Nov 2022 95.00 87.90 94.75 6.05 5.56 6.01 62,299.07
Oct 2022 91.50 84.15 91.30 5.82 5.14 5.80 60,030.66
Sep 2022 93.75 83.00 87.00 5.89 5.15 5.52 57,203.37
Aug 2022 99.17 85.67 90.70 6.36 5.28 5.76 59,636.15
Jul 2022 98.67 86.40 97.63 6.35 5.32 6.20 64,194.89
Jun 2022 103.43 86.03 90.07 6.81 5.45 5.72 59,219.73
May 2022 108.97 94.37 98.13 7.09 5.98 6.31 65,362.47
Apr 2022 115.63 103.00 106.07 7.59 6.57 6.82 70,646.53
Mar 2022 109.33 95.17 103.80 7.13 6.09 6.67 69,136.80
Feb 2022 101.27 85.40 96.50 14.26 11.46 13.11 64,274.58
Jan 2022 99.00 86.13 96.13 13.55 11.51 13.06 64,030.35
Share Prices Of 2021
Dec 2021 91.50 83.47 86.13 12.79 11.28 11.71 57,369.78
Nov 2021 103.17 85.93 86.87 14.37 11.55 11.81 57,858.22
Oct 2021 114.23 96.93 99.30 16.00 12.86 13.49 66,139.54
Sep 2021 107.63 95.97 105.97 15.11 13.02 14.40 70,579.92
Aug 2021 102.63 93.00 97.37 14.44 12.36 13.23 64,851.83
Jul 2021 103.37 91.07 93.03 14.47 12.26 12.64 61,965.58
Jun 2021 113.33 99.50 99.73 16.14 13.49 13.55 66,428.16
May 2021 110.47 89.77 106.60 15.44 11.96 14.49 71,001.76
Apr 2021 94.73 85.70 91.50 13.10 11.57 12.43 60,944.29
Mar 2021 105.30 84.93 90.37 14.89 11.49 12.28 60,189.42
Feb 2021 101.80 82.93 94.50 10.56 8.29 9.69 63,931.26
Jan 2021 97.47 81.73 83.63 10.55 8.31 8.57 56,579.73
Share Prices Of 2020
Dec 2020 85.83 68.87 82.23 9.00 6.58 8.43 55,632.60
Nov 2020 71.07 55.40 68.33 7.58 5.66 7.00 46,228.95
Oct 2020 59.67 54.17 56.50 6.27 5.45 5.79 38,223.45
Sep 2020 66.00 54.87 57.87 6.83 5.59 5.93 39,148.03
Aug 2020 68.80 61.90 63.80 7.16 6.32 6.54 43,162.06
Jul 2020 71.63 62.97 64.40 7.48 6.30 6.60 43,567.97
Jun 2020 71.27 60.67 68.10 7.57 5.86 6.98 46,071.10
May 2020 64.23 53.67 61.57 6.93 5.47 6.31 41,651.16
Apr 2020 64.33 49.70 63.83 6.65 5.01 6.54 43,184.61
Mar 2020 74.03 43.80 50.97 7.89 4.25 5.22 34,480.03
Feb 2020 88.33 68.03 69.70 9.76 7.21 7.57 47,153.53
Jan 2020 88.87 79.60 80.30 9.99 8.57 8.72 54,324.66