GAIL (India) share price history

NSE: GAILBSE: 532155GasLarge Cap

GAIL (India) Limited · Formerly Gas Authority of India · Face value ₹10 · Listed Apr 1997 on NSE, May 1997 on BSE

₹164.78₹0.90 (0.54%)BSE ₹165.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹165.68.

28 Oct: open ₹166.58, high ₹167.50, low ₹164.31

52-week range of traded prices to 28 Oct 2026

₹134.36Low, 23 Mar 2026₹186.87High, 27 Nov 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,08,344 Cr100th largest listed
P/E: 10.97
P/B: 1.22
Dividend yield: 3.34%
ROE: 11.4%
ROCE: 10.2%
Debt to equity: 0.22
Volume, NSE: 38,48,61343.8% delivered

GAIL (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

GAIL (India)'s share price is on record from 2 Jan 2007, when it closed at ₹33.11, to 28 Oct 2026. Its highest close was ₹240.97 on 31 Jul 2024 and its lowest ₹31.91 on 5 Mar 2007, adjusted for 5 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	164.78	−4.3%	181.44	135.40	172.00	182.38	134.36	2,17,17,99,920
2025	172.16	−9.9%	200.09	153.17	191.03	202.79	150.52	2,85,44,06,740
2024	190.98	+17.8%	240.97	157.20	163.70	246.30	155.75	5,13,49,86,014
2023	162.10	+68.8%	162.10	92.80	96.50	164.30	91.05	3,74,15,33,396
2022	96.05	+11.5%	113.33	84.80	86.33	115.67	83.00	3,92,84,23,429
2021	86.13	+4.8%	112.23	82.43	82.60	114.20	81.70	6,37,03,00,314
2020	82.17	+1.8%	87.77	46.27	80.93	88.90	43.33	6,34,59,66,221
2019	80.70	−32.8%	120.87	74.03	119.67	122.17	73.63	3,49,25,73,881
2018	120.10	−3.9%	131.27	103.17	125.70	133.13	98.42	3,43,37,05,938
2017	124.91	+51.7%	127.80	81.59	82.50	129.88	81.38	3,82,10,37,203
2016	82.35	+17.1%	84.23	57.02	70.27	85.50	54.43	2,30,81,87,301
2015	70.33	−15.7%	83.63	51.25	83.06	84.53	48.76	1,83,89,01,403
2014	83.40	+29.9%	99.15	63.04	64.50	103.48	62.31	1,94,23,55,131
2013	64.18	−4.1%	72.75	52.87	67.31	74.22	51.04	1,43,85,56,453
2012	66.89	−7.0%	74.43	58.16	72.00	75.16	56.63	1,44,83,08,827
2011	71.93	−25.2%	99.15	69.67	96.01	100.83	68.48	1,36,08,63,600
2010	96.12	+24.0%	96.33	73.29	77.44	97.55	71.72	1,99,94,88,144
2009	77.49	+100.4%	80.58	35.37	39.09	82.25	34.88	2,60,73,88,224
2008	38.67	−43.1%	67.88	34.35	67.01	69.44	30.84	2,77,12,20,088
2007	67.95	–	67.95	31.91	33.09	68.98	31.38	2,08,55,47,800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	164.78	−3.4%	170.60	173.60	160.70	13,11,26,891
Sep 2026	170.55	−3.9%	173.41	177.30	168.43	13,75,47,741
Aug 2026	177.50	−2.2%	182.10	182.38	170.02	21,20,88,558
Jul 2026	181.44	+4.6%	172.80	182.21	167.27	18,96,44,329
Jun 2026	173.46	+5.4%	164.51	178.47	161.18	18,16,08,728
May 2026	164.51	+0.8%	165.30	170.70	151.41	23,08,09,116
Apr 2026	163.23	+18.5%	141.40	167.96	137.50	25,02,19,865
Mar 2026	137.71	−18.8%	165.50	167.96	134.36	33,57,28,592
Feb 2026	169.53	+1.3%	165.00	171.46	157.80	28,46,31,891
Jan 2026	167.29	−2.8%	172.00	176.07	158.36	21,83,94,209
Dec 2025	172.16	−2.2%	177.00	177.43	164.22	16,57,11,996
Nov 2025	176.09	−3.6%	182.44	186.87	171.80	19,33,80,750
Oct 2025	182.76	+3.7%	175.70	186.44	173.47	19,24,01,999
Sep 2025	176.29	+1.9%	173.12	183.80	171.30	18,19,82,450
Aug 2025	173.07	−2.6%	177.67	179.39	167.25	18,35,24,097
Jul 2025	177.68	−6.9%	191.10	195.45	177.36	25,44,33,828
Jun 2025	190.84	+0.5%	189.80	202.79	179.42	26,45,25,394
May 2025	189.80	+0.4%	190.00	197.28	178.60	26,98,41,757
Apr 2025	189.09	+3.3%	181.59	197.00	159.61	25,81,19,661
Mar 2025	183.04	+17.3%	156.04	186.40	150.52	30,00,25,983
Feb 2025	156.04	−11.9%	178.94	180.94	153.65	27,21,35,387
Jan 2025	177.12	−7.3%	191.03	193.76	163.35	31,83,23,438
Dec 2024	190.98	−4.3%	198.40	213.40	187.35	25,77,60,297
Nov 2024	199.46	−0.3%	199.99	216.47	180.42	27,38,41,424
Oct 2024	199.99	−16.8%	240.20	244.50	199.51	27,73,81,975
Sep 2024	240.29	+1.1%	238.65	245.00	208.62	31,80,23,309
Aug 2024	237.69	−1.4%	242.95	243.95	221.00	30,36,83,191
Jul 2024	240.97	+9.8%	220.25	246.30	209.15	48,76,95,887
Jun 2024	219.55	+7.5%	217.00	233.20	173.50	74,47,70,131
May 2024	204.30	−2.3%	209.00	211.30	187.35	46,95,29,254
Apr 2024	209.10	+15.5%	181.40	213.65	177.50	51,44,20,443
Mar 2024	181.05	−0.7%	184.95	196.35	165.55	34,79,35,649
Feb 2024	182.25	+5.6%	174.00	187.85	166.35	48,35,59,474
Jan 2024	172.60	+6.5%	163.70	177.00	155.75	65,63,84,980
Dec 2023	162.10	+22.9%	134.00	164.30	132.35	61,34,50,638
Nov 2023	131.90	+10.4%	120.40	134.20	117.40	27,13,60,016
Oct 2023	119.50	−3.9%	124.40	132.45	116.15	36,23,19,457
Sep 2023	124.40	+8.2%	117.00	129.55	115.55	33,86,36,762
Aug 2023	115.00	−3.4%	119.10	122.35	111.50	27,66,29,222
Jul 2023	119.10	+13.4%	105.50	122.95	104.70	33,67,49,403
Jun 2023	105.05	+0.2%	104.45	108.70	103.30	19,26,01,687
May 2023	104.80	−2.3%	108.00	113.95	102.95	20,28,96,670
Apr 2023	107.30	+2.0%	105.45	111.00	104.30	16,81,38,729
Mar 2023	105.15	+2.4%	102.20	112.80	101.90	41,51,02,349
Feb 2023	102.65	+7.9%	95.50	106.20	91.05	30,51,76,735
Jan 2023	95.15	−0.9%	96.50	102.85	91.85	25,84,71,728
Dec 2022	96.05	+1.4%	95.25	100.20	90.20	30,94,64,397
Nov 2022	94.75	+3.8%	91.50	94.95	87.90	23,75,75,262
Oct 2022	91.30	+4.9%	87.95	91.50	84.15	19,92,41,874
Sep 2022	87.05	−4.1%	90.97	93.85	83.00	26,76,83,750
Aug 2022	90.73	−7.2%	97.73	99.20	85.40	47,30,40,576
Jul 2022	97.73	+8.4%	89.40	98.60	86.37	23,59,94,048
Jun 2022	90.13	−8.2%	98.30	103.47	86.00	30,69,62,339
May 2022	98.13	−7.5%	105.43	109.00	94.33	29,47,03,086
Apr 2022	106.10	+2.2%	104.67	115.67	103.00	40,76,30,037
Mar 2022	103.77	+7.5%	97.33	109.33	95.13	61,09,77,552
Feb 2022	96.57	+0.4%	96.67	101.30	85.73	32,34,15,953
Jan 2022	96.20	+11.7%	86.33	99.00	86.20	26,17,34,556
Dec 2021	86.13	−0.5%	87.40	91.50	83.47	34,49,12,438
Nov 2021	86.53	−12.8%	101.67	103.20	85.97	32,07,25,515
Oct 2021	99.23	−6.3%	106.80	114.20	97.00	47,18,66,115
Sep 2021	105.90	+8.7%	98.00	107.67	96.00	47,32,76,393
Aug 2021	97.43	+4.7%	93.97	102.63	92.90	43,06,24,445
Jul 2021	93.03	−6.7%	100.47	103.40	91.07	31,06,35,998
Jun 2021	99.77	−6.4%	107.07	113.53	99.50	49,93,10,745
May 2021	106.63	+16.6%	90.73	110.50	89.77	60,67,67,925
Apr 2021	91.47	+1.3%	90.83	94.93	85.67	41,55,66,524
Mar 2021	90.33	−4.4%	96.07	105.30	84.97	78,01,79,819
Feb 2021	94.53	+13.2%	82.83	101.87	82.83	91,70,65,965
Jan 2021	83.53	+1.7%	82.60	97.47	81.70	79,93,68,435
Dec 2020	82.17	+20.1%	69.10	85.87	68.73	1,00,54,46,586
Nov 2020	68.43	+21.1%	56.73	71.13	55.37	54,06,88,470
Oct 2020	56.50	−2.4%	57.87	59.87	54.13	38,67,64,430
Sep 2020	57.87	−9.3%	64.47	66.07	54.63	45,07,22,243
Aug 2020	63.77	−1.0%	64.60	68.80	61.90	43,49,38,217
Jul 2020	64.43	−5.4%	68.10	71.67	62.97	41,48,86,649
Jun 2020	68.10	+10.6%	62.63	71.33	60.60	73,28,86,925
May 2020	61.57	−3.5%	61.47	64.17	53.67	38,35,29,630
Apr 2020	63.80	+25.0%	51.07	64.37	49.67	46,50,48,893
Mar 2020	51.03	−26.7%	70.67	74.17	43.33	70,49,29,827
Feb 2020	69.60	−13.3%	81.00	88.33	68.00	46,13,89,223
Jan 2020	80.30	−0.5%	80.93	88.90	79.60	36,47,35,131
Dec 2019	80.70	−4.0%	85.23	85.23	73.63	32,63,52,080
Nov 2019	84.03	−8.2%	92.00	93.17	79.73	34,05,33,657
Oct 2019	91.57	+2.1%	89.40	93.07	81.57	28,96,26,171
Sep 2019	89.67	+3.6%	85.70	99.17	82.43	29,74,83,938
Aug 2019	86.53	+0.7%	85.90	89.07	79.67	29,96,24,321
Jul 2019	85.90	−17.4%	103.32	104.92	85.53	26,10,61,377
Jun 2019	103.98	−13.6%	120.97	121.80	100.87	36,39,30,105
May 2019	120.33	+1.4%	117.70	121.03	108.90	26,79,56,913
Apr 2019	118.65	+2.4%	117.33	121.62	110.57	23,54,84,289
Mar 2019	115.88	+1.7%	114.50	122.17	113.75	22,48,68,726
Feb 2019	114.00	+3.0%	111.10	114.65	102.27	29,46,55,101
Jan 2019	110.72	−7.8%	119.67	121.33	106.55	29,09,97,204
Dec 2018	120.10	+5.0%	113.67	121.17	109.33	27,16,95,192
Nov 2018	114.35	−8.3%	125.12	127.33	110.07	30,29,93,010
Oct 2018	124.75	−1.3%	127.27	128.92	98.42	42,53,79,693
Sep 2018	126.33	+1.8%	125.27	131.52	118.05	28,70,51,610
Aug 2018	124.07	−0.8%	125.67	133.13	117.90	34,68,65,907
Jul 2018	125.05	+10.3%	113.45	128.83	110.88	25,72,69,077
Jun 2018	113.42	−3.0%	116.40	116.50	105.18	24,93,74,952
May 2018	116.97	+7.9%	108.70	117.68	99.58	31,91,25,126
Apr 2018	108.37	−1.1%	110.33	114.25	106.83	16,66,63,536
Mar 2018	109.52	−4.2%	114.50	115.91	103.03	28,19,13,391
Feb 2018	114.38	−4.4%	119.50	123.95	109.76	23,13,57,504
Jan 2018	119.65	−4.2%	125.70	126.66	111.78	29,40,16,940
Dec 2017	124.91	+6.7%	117.53	129.88	112.33	37,34,62,452
Nov 2017	117.10	+0.7%	117.23	119.80	110.26	30,31,73,720
Oct 2017	116.30	+11.0%	106.38	119.84	105.50	34,00,57,008
Sep 2017	104.76	+10.8%	94.68	107.25	93.83	38,85,57,112
Aug 2017	94.58	+0.4%	94.38	97.63	88.94	21,54,19,896
Jul 2017	94.19	+4.2%	90.50	98.33	81.90	20,81,60,432
Jun 2017	90.36	−12.7%	103.50	103.75	86.66	23,53,78,040
May 2017	103.50	−2.3%	106.00	108.43	91.38	26,93,29,496
Apr 2017	105.99	+12.5%	94.25	106.13	94.25	24,14,86,724
Mar 2017	94.24	−2.8%	97.13	100.15	91.66	60,34,18,013
Feb 2017	96.92	+10.4%	88.07	99.53	86.93	30,52,77,131
Jan 2017	87.78	+6.6%	82.50	92.59	81.38	33,73,17,179
Dec 2016	82.35	+3.4%	79.88	83.51	77.00	20,14,18,368
Nov 2016	79.64	−1.7%	81.15	85.50	75.19	22,49,57,536
Oct 2016	80.98	+15.3%	69.93	84.56	69.67	27,17,59,995
Sep 2016	70.25	−2.4%	71.81	76.44	67.08	25,09,54,619
Aug 2016	71.98	+0.6%	71.63	73.09	67.92	20,02,96,208
Jul 2016	71.58	−0.9%	72.75	75.53	70.23	16,94,32,363
Jun 2016	72.22	+4.0%	69.46	73.52	67.80	16,61,37,579
May 2016	69.46	+2.8%	67.50	73.99	66.85	19,76,20,720
Apr 2016	67.57	+1.1%	66.50	70.63	62.79	12,26,95,861
Mar 2016	66.83	+16.8%	57.47	69.09	56.94	16,40,93,899
Feb 2016	57.22	−17.2%	69.00	69.98	54.43	17,54,46,469
Jan 2016	69.11	−1.7%	70.27	71.44	61.71	16,33,73,685
Dec 2015	70.33	+2.7%	68.25	70.86	62.55	19,05,79,941
Nov 2015	68.46	+18.4%	58.13	69.53	51.78	20,53,94,587
Oct 2015	57.83	+2.0%	57.23	62.18	54.75	9,02,89,339
Sep 2015	56.68	+2.1%	55.69	58.43	51.00	12,80,42,725
Aug 2015	55.52	−16.6%	66.56	66.66	48.76	20,90,12,896
Jul 2015	66.55	−9.5%	73.50	75.23	64.33	13,22,85,829
Jun 2015	73.54	+0.9%	73.12	78.36	69.23	12,40,38,608
May 2015	72.91	+7.9%	67.88	75.19	67.00	12,85,08,475
Apr 2015	67.56	−7.1%	72.92	77.77	66.25	11,55,87,824
Mar 2015	72.71	−6.2%	77.44	77.81	69.78	16,68,10,267
Feb 2015	77.48	−2.3%	79.35	83.05	73.31	15,17,88,480
Jan 2015	79.31	−4.9%	83.06	84.53	77.36	19,65,62,432
Dec 2014	83.40	−8.9%	91.22	91.87	75.98	18,10,42,443
Nov 2014	91.54	−7.7%	100.01	100.04	87.94	16,79,02,117
Oct 2014	99.15	+17.7%	84.75	103.48	80.88	16,50,07,504
Sep 2014	84.27	+1.4%	83.91	88.13	81.50	12,07,61,797
Aug 2014	83.14	+1.7%	80.93	83.72	72.60	15,56,64,288
Jul 2014	81.74	−5.9%	87.00	88.89	78.78	14,52,70,277
Jun 2014	86.82	+22.6%	70.78	87.99	70.71	27,92,71,840
May 2014	70.84	+2.1%	68.75	81.94	66.86	23,12,58,928
Apr 2014	69.39	−1.6%	70.52	72.90	66.86	17,31,98,763
Mar 2014	70.51	+1.4%	69.34	73.50	65.06	14,35,23,845
Feb 2014	69.52	+3.5%	67.31	69.94	65.02	8,10,54,683
Jan 2014	67.18	+4.7%	64.50	67.69	62.31	9,83,98,645
Dec 2013	64.18	+1.1%	63.38	66.67	62.00	8,38,04,373
Nov 2013	63.46	−4.3%	65.63	66.17	59.63	8,70,17,232
Oct 2013	66.30	+7.9%	61.37	67.27	60.28	9,76,66,795
Sep 2013	61.46	+10.9%	55.41	64.50	54.61	12,44,71,691
Aug 2013	55.40	−1.9%	56.81	60.68	51.04	13,09,73,979
Jul 2013	56.48	−3.9%	58.69	63.15	54.77	15,59,20,965
Jun 2013	58.74	+2.4%	57.25	59.60	51.78	11,54,98,939
May 2013	57.38	−12.8%	65.84	66.12	56.87	12,61,57,077
Apr 2013	65.84	+10.3%	59.93	66.66	58.16	8,16,98,576
Mar 2013	59.67	−4.3%	62.58	65.81	56.30	12,98,36,928
Feb 2013	62.35	−2.8%	64.37	65.25	60.94	12,40,25,013
Jan 2013	64.17	−4.1%	67.31	74.22	62.87	18,14,84,885
Dec 2012	66.89	+1.0%	66.19	67.19	64.27	7,48,67,648
Nov 2012	66.25	+1.3%	64.92	68.94	62.91	9,33,81,749
Oct 2012	65.42	−8.8%	71.72	74.48	60.16	11,16,27,296
Sep 2012	71.77	+7.8%	66.73	73.69	64.81	10,61,22,795
Aug 2012	66.57	+0.3%	66.42	71.42	65.44	10,47,25,323
Jul 2012	66.35	+0.5%	66.02	68.90	63.19	8,55,20,411
Jun 2012	66.02	+9.6%	60.38	67.44	58.88	15,34,00,533
May 2012	60.23	−2.8%	61.93	63.94	56.63	13,65,26,997
Apr 2012	61.96	−12.2%	70.95	72.28	60.37	14,06,00,208
Mar 2012	70.55	+0.4%	70.31	71.89	64.83	13,49,33,397
Feb 2012	70.29	+0.4%	69.38	75.16	69.23	13,38,68,459
Jan 2012	69.99	−2.7%	72.00	74.78	67.50	17,27,34,011
Dec 2011	71.93	−2.0%	74.48	75.86	68.48	13,67,86,821
Nov 2011	73.43	−7.4%	78.75	80.86	68.81	10,24,36,901
Oct 2011	79.29	+3.0%	76.14	84.19	75.02	7,89,85,323
Sep 2011	76.98	0.0%	79.49	83.06	75.56	13,42,85,339
Aug 2011	76.99	−11.0%	86.59	89.25	76.31	11,52,31,451
Jul 2011	86.46	+4.5%	83.25	89.62	83.18	10,65,96,549
Jun 2011	82.73	−0.8%	82.74	87.15	79.69	8,66,70,187
May 2011	83.40	−6.4%	89.25	89.99	77.37	13,65,54,176
Apr 2011	89.15	+2.5%	86.62	91.03	85.32	8,51,62,277
Mar 2011	87.00	+8.8%	80.44	88.28	80.16	12,09,58,181
Feb 2011	79.98	−9.4%	88.50	89.01	79.69	11,22,46,123
Jan 2011	88.30	−8.1%	96.01	100.83	83.44	14,49,50,272
Dec 2010	96.12	+4.3%	91.95	96.94	90.75	13,93,83,600
Nov 2010	92.16	0.0%	92.46	94.65	88.26	12,92,97,408
Oct 2010	92.17	+2.9%	88.13	97.55	76.88	15,24,35,632
Sep 2010	89.54	+3.4%	87.87	92.24	85.31	16,28,30,299
Aug 2010	86.63	+5.4%	82.51	88.13	79.80	18,83,36,032
Jul 2010	82.22	−6.2%	87.34	90.56	81.73	16,33,03,579
Jun 2010	87.62	+3.0%	85.31	96.88	83.83	17,39,21,728
May 2010	85.06	+5.7%	79.50	86.24	77.77	17,23,25,173
Apr 2010	80.46	+4.5%	76.69	81.69	75.19	22,37,72,176
Mar 2010	76.99	+3.0%	75.57	79.64	73.29	16,23,34,896
Feb 2010	74.78	+1.2%	74.25	79.69	73.50	15,49,81,312
Jan 2010	73.88	−4.7%	77.44	83.44	71.72	17,65,66,309
Dec 2009	77.49	−1.3%	78.94	82.25	73.70	15,82,15,563
Nov 2009	78.50	+20.2%	65.59	79.66	62.51	17,00,26,512
Oct 2009	65.30	−3.0%	67.46	73.96	61.89	19,18,47,851
Sep 2009	67.34	+7.1%	63.04	73.01	62.21	20,47,49,387
Aug 2009	62.89	+1.0%	62.26	65.53	58.18	24,00,93,125
Jul 2009	62.24	+15.1%	53.86	67.25	53.25	35,55,81,573
Jun 2009	54.07	−3.9%	58.13	59.57	51.09	19,80,16,347
May 2009	56.25	+17.0%	48.75	60.56	46.40	24,45,31,419
Apr 2009	48.08	+4.4%	46.63	53.38	44.48	19,08,94,213
Mar 2009	46.05	+20.6%	37.50	47.04	35.88	21,48,24,837
Feb 2009	38.18	+4.2%	37.13	42.27	36.49	21,26,09,797
Jan 2009	36.62	−5.3%	39.09	41.22	34.88	22,59,97,600
Dec 2008	38.67	+5.1%	37.88	43.67	35.64	20,86,75,627
Nov 2008	36.79	−8.6%	41.25	45.86	33.02	24,39,23,621
Oct 2008	40.25	−21.2%	51.75	52.13	30.84	27,30,39,488
Sep 2008	51.08	+3.4%	49.35	55.93	45.25	26,05,98,696
Aug 2008	49.41	+5.2%	46.23	53.37	46.00	21,09,50,936
Jul 2008	46.95	+12.7%	40.78	49.36	38.31	25,03,65,208
Jun 2008	41.64	−16.8%	50.25	52.38	41.00	22,84,04,008
May 2008	50.05	−9.0%	55.55	56.33	47.63	20,07,78,184
Apr 2008	55.01	+3.4%	53.38	57.74	52.28	14,39,69,480
Mar 2008	53.18	+0.5%	52.38	56.06	46.94	18,64,82,272
Feb 2008	52.93	+3.9%	53.38	55.50	45.00	24,00,64,200
Jan 2008	50.92	−25.1%	67.01	69.44	42.13	32,39,68,368
Dec 2007	67.95	+26.9%	54.38	68.98	52.90	41,66,00,968
Nov 2007	53.56	+4.0%	51.51	59.43	47.94	40,38,09,016
Oct 2007	51.49	+8.7%	48.35	55.60	41.13	26,39,40,928
Sep 2007	47.38	+22.3%	38.92	49.25	37.88	16,33,21,968
Aug 2007	38.74	−8.4%	42.47	42.47	35.51	8,45,92,512
Jul 2007	42.28	+9.0%	39.00	43.75	38.30	8,80,60,232
Jun 2007	38.79	+1.6%	38.25	40.62	35.77	10,66,49,736
May 2007	38.17	+3.0%	37.38	39.80	33.88	12,47,41,928
Apr 2007	37.05	+12.0%	33.11	37.49	32.06	10,69,08,000
Mar 2007	33.07	−6.5%	35.50	35.61	31.38	7,26,62,488
Feb 2007	35.36	+0.6%	34.38	38.88	33.16	12,12,12,216
Jan 2007	35.16	–	33.09	36.49	32.38	13,30,47,808

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	166.58	167.50	164.31	164.78	165.53	38,48,613	43.8%
27 Oct 2026	168.50	169.85	165.68	165.68	167.28	1,23,32,060	72.3%
26 Oct 2026	163.96	168.28	162.22	168.28	165.68	54,71,771	55.9%
23 Oct 2026	167.37	167.65	160.70	163.96	162.84	49,63,843	48.4%
22 Oct 2026	166.00	168.49	165.45	168.49	166.78	56,84,965	58.1%
21 Oct 2026	167.32	168.56	164.78	167.20	166.68	55,70,947	58.0%
19 Oct 2026	168.51	169.30	166.50	167.30	167.57	31,79,082	60.1%
16 Oct 2026	169.00	169.48	166.65	168.10	168.11	89,27,213	65.3%
15 Oct 2026	166.96	170.10	165.87	169.35	168.63	76,04,166	55.9%
14 Oct 2026	168.00	168.25	166.00	166.96	167.11	1,37,97,116	69.6%
13 Oct 2026	167.49	168.89	165.87	168.30	167.15	77,40,206	61.3%
12 Oct 2026	167.75	169.82	166.91	166.91	167.79	88,39,150	76.0%
9 Oct 2026	167.07	168.47	166.31	166.64	167.17	54,27,059	67.8%
8 Oct 2026	170.11	170.60	166.30	167.70	167.29	71,63,700	68.5%
7 Oct 2026	171.01	171.22	168.56	170.71	170.05	70,94,410	64.2%
6 Oct 2026	168.40	172.08	167.04	172.08	170.26	69,45,149	61.9%
5 Oct 2026	171.62	173.60	166.44	167.50	169.34	96,55,433	60.1%
1 Oct 2026	170.60	171.89	168.55	171.22	170.29	68,82,008	58.4%
30 Sep 2026	170.62	172.99	170.21	170.55	171.59	1,21,87,561	71.5%
29 Sep 2026	172.34	173.26	168.43	170.04	171.13	1,21,19,087	64.8%
28 Sep 2026	172.70	174.71	171.00	172.45	172.35	1,12,02,821	62.3%
25 Sep 2026	173.90	173.98	171.59	172.70	172.65	54,54,851	56.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.GAIL (India) bonus and split history

Ex-date	Event	Price factor	What happened
6 Sep 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
9 Jul 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
27 Mar 2018	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
9 Mar 2017	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
6 Oct 2008	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.