GAIL (INDIA) LIMITED (gail)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 191.8 | 191.9 | 191.8 | 191.88 | 91650 |
| 2025-05-20 15:28:00 | 191.83 | 191.86 | 191.75 | 191.8 | 91650 |
| 2025-05-20 15:27:00 | 191.91 | 191.93 | 191.8 | 191.8 | 110450 |
| 2025-05-20 15:26:00 | 192.0 | 192.0 | 191.92 | 191.92 | 105750 |
| 2025-05-20 15:25:00 | 191.77 | 192.0 | 191.67 | 192.0 | 195050 |
| 2025-05-20 15:24:00 | 191.5 | 191.83 | 191.5 | 191.76 | 141000 |
| 2025-05-20 15:23:00 | 191.4 | 191.5 | 191.4 | 191.5 | 56400 |
| 2025-05-20 15:22:00 | 191.35 | 191.47 | 191.34 | 191.47 | 63450 |
| 2025-05-20 15:21:00 | 191.41 | 191.48 | 191.27 | 191.35 | 84600 |
| 2025-05-20 15:20:00 | 191.64 | 191.71 | 191.33 | 191.41 | 195050 |
| 2025-05-20 15:19:00 | 191.56 | 191.69 | 191.48 | 191.69 | 89300 |
| 2025-05-20 15:18:00 | 191.94 | 191.94 | 191.57 | 191.57 | 176250 |
| 2025-05-20 15:17:00 | 191.86 | 192.0 | 191.81 | 191.81 | 192700 |
| 2025-05-20 15:16:00 | 191.91 | 192.0 | 191.86 | 191.86 | 70500 |
| 2025-05-20 15:15:00 | 192.05 | 192.05 | 191.84 | 191.91 | 183300 |
| 2025-05-20 15:14:00 | 191.94 | 192.05 | 191.94 | 192.05 | 270250 |
| 2025-05-20 15:13:00 | 191.83 | 191.92 | 191.75 | 191.85 | 51700 |
| 2025-05-20 15:12:00 | 191.89 | 191.93 | 191.68 | 191.77 | 91650 |
| 2025-05-20 15:11:00 | 191.95 | 191.95 | 191.77 | 191.89 | 148050 |
| 2025-05-20 15:10:00 | 191.8 | 191.95 | 191.8 | 191.95 | 42300 |
| 2025-05-20 15:09:00 | 191.68 | 191.8 | 191.68 | 191.8 | 72850 |
| 2025-05-20 15:08:00 | 191.67 | 191.69 | 191.53 | 191.64 | 35250 |
| 2025-05-20 15:07:00 | 191.73 | 191.77 | 191.49 | 191.67 | 112800 |
| 2025-05-20 15:06:00 | 191.54 | 191.83 | 191.54 | 191.73 | 70500 |
| 2025-05-20 15:05:00 | 191.0 | 191.64 | 190.97 | 191.5 | 105750 |
| 2025-05-20 15:04:00 | 191.2 | 191.2 | 190.91 | 190.91 | 63450 |
| 2025-05-20 15:03:00 | 191.35 | 191.38 | 191.16 | 191.26 | 56400 |
| 2025-05-20 15:02:00 | 191.19 | 191.38 | 191.18 | 191.33 | 58750 |
| 2025-05-20 15:01:00 | 191.11 | 191.35 | 191.11 | 191.26 | 54050 |
| 2025-05-20 15:00:00 | 191.12 | 191.25 | 191.09 | 191.11 | 89300 |
| 2025-05-20 14:59:00 | 191.13 | 191.25 | 191.12 | 191.12 | 61100 |
| 2025-05-20 14:58:00 | 190.99 | 191.25 | 190.99 | 191.12 | 56400 |
| 2025-05-20 14:57:00 | 191.36 | 191.36 | 190.98 | 190.99 | 108100 |
| 2025-05-20 14:56:00 | 191.32 | 191.45 | 191.3 | 191.36 | 44650 |
| 2025-05-20 14:55:00 | 191.4 | 191.5 | 191.39 | 191.46 | 112800 |
| 2025-05-20 14:54:00 | 191.52 | 191.55 | 191.43 | 191.54 | 49350 |
| 2025-05-20 14:53:00 | 191.6 | 191.6 | 191.32 | 191.5 | 126900 |
| 2025-05-20 14:52:00 | 191.56 | 191.68 | 191.54 | 191.6 | 58750 |
| 2025-05-20 14:51:00 | 191.69 | 191.69 | 191.48 | 191.49 | 70500 |
| 2025-05-20 14:50:00 | 191.35 | 191.68 | 191.35 | 191.6 | 56400 |
| 2025-05-20 14:49:00 | 191.35 | 191.49 | 191.33 | 191.35 | 84600 |
| 2025-05-20 14:48:00 | 191.07 | 191.35 | 191.07 | 191.35 | 75200 |
| 2025-05-20 14:47:00 | 190.78 | 191.19 | 190.78 | 191.07 | 145700 |
| 2025-05-20 14:46:00 | 191.03 | 191.24 | 190.78 | 190.78 | 192700 |
| 2025-05-20 14:45:00 | 190.78 | 191.03 | 190.73 | 191.03 | 56400 |
| 2025-05-20 14:44:00 | 190.85 | 190.92 | 190.71 | 190.77 | 56400 |
| 2025-05-20 14:43:00 | 190.51 | 190.84 | 190.51 | 190.81 | 98700 |
| 2025-05-20 14:42:00 | 190.5 | 190.75 | 190.49 | 190.6 | 129250 |
| 2025-05-20 14:41:00 | 190.82 | 190.85 | 190.5 | 190.5 | 108100 |
| 2025-05-20 14:40:00 | 191.26 | 191.26 | 190.93 | 190.93 | 58750 |
| 2025-05-20 14:39:00 | 191.42 | 191.42 | 191.33 | 191.38 | 51700 |
| 2025-05-20 14:38:00 | 191.45 | 191.5 | 191.24 | 191.41 | 58750 |
| 2025-05-20 14:37:00 | 191.37 | 191.5 | 191.33 | 191.5 | 56400 |
| 2025-05-20 14:36:00 | 191.44 | 191.49 | 191.23 | 191.37 | 65800 |
| 2025-05-20 14:35:00 | 191.28 | 191.5 | 191.28 | 191.5 | 47000 |
| 2025-05-20 14:34:00 | 191.26 | 191.3 | 191.14 | 191.28 | 42300 |
| 2025-05-20 14:33:00 | 191.21 | 191.3 | 191.19 | 191.26 | 42300 |
| 2025-05-20 14:32:00 | 191.05 | 191.25 | 191.0 | 191.21 | 61100 |
| 2025-05-20 14:31:00 | 191.15 | 191.19 | 191.0 | 191.05 | 49350 |
| 2025-05-20 14:30:00 | 191.12 | 191.31 | 191.09 | 191.15 | 54050 |
| 2025-05-20 14:29:00 | 191.01 | 191.2 | 191.0 | 191.2 | 54050 |
| 2025-05-20 14:28:00 | 191.25 | 191.25 | 191.01 | 191.01 | 105750 |
| 2025-05-20 14:27:00 | 191.24 | 191.25 | 191.16 | 191.25 | 42300 |
| 2025-05-20 14:26:00 | 191.26 | 191.33 | 191.14 | 191.24 | 70500 |
| 2025-05-20 14:25:00 | 191.25 | 191.35 | 191.15 | 191.35 | 47000 |
| 2025-05-20 14:24:00 | 191.03 | 191.27 | 191.03 | 191.25 | 61100 |
| 2025-05-20 14:23:00 | 190.85 | 191.09 | 190.81 | 191.09 | 49350 |
| 2025-05-20 14:22:00 | 191.02 | 191.11 | 190.81 | 190.85 | 70500 |
| 2025-05-20 14:21:00 | 191.06 | 191.18 | 190.91 | 191.03 | 190350 |
| 2025-05-20 14:20:00 | 191.42 | 191.42 | 191.06 | 191.06 | 68150 |
| 2025-05-20 14:19:00 | 191.51 | 191.6 | 191.34 | 191.42 | 70500 |
| 2025-05-20 14:18:00 | 191.45 | 191.63 | 191.42 | 191.62 | 91650 |
| 2025-05-20 14:17:00 | 191.16 | 191.47 | 191.16 | 191.45 | 61100 |
| 2025-05-20 14:16:00 | 191.13 | 191.33 | 191.13 | 191.19 | 39950 |
| 2025-05-20 14:15:00 | 191.8 | 191.8 | 191.25 | 191.25 | 159800 |
| 2025-05-20 14:14:00 | 191.8 | 191.8 | 191.61 | 191.8 | 178600 |
| 2025-05-20 14:13:00 | 191.7 | 191.81 | 191.7 | 191.8 | 115150 |
| 2025-05-20 14:12:00 | 191.65 | 191.76 | 191.65 | 191.7 | 91650 |
| 2025-05-20 14:11:00 | 191.63 | 191.85 | 191.63 | 191.65 | 63450 |
| 2025-05-20 14:10:00 | 191.7 | 191.7 | 191.51 | 191.63 | 94000 |
| 2025-05-20 14:09:00 | 191.5 | 191.7 | 191.47 | 191.65 | 79900 |
| 2025-05-20 14:08:00 | 191.8 | 191.8 | 191.34 | 191.6 | 185650 |
| 2025-05-20 14:07:00 | 191.72 | 191.85 | 191.72 | 191.8 | 23500 |
| 2025-05-20 14:06:00 | 192.1 | 192.1 | 191.7 | 191.72 | 195050 |
| 2025-05-20 14:05:00 | 192.5 | 192.52 | 192.2 | 192.2 | 65800 |
| 2025-05-20 14:04:00 | 192.67 | 192.67 | 192.5 | 192.56 | 18800 |
| 2025-05-20 14:03:00 | 192.8 | 192.82 | 192.56 | 192.67 | 25850 |
| 2025-05-20 14:02:00 | 192.83 | 192.83 | 192.75 | 192.8 | 11750 |
| 2025-05-20 14:01:00 | 192.95 | 192.95 | 192.81 | 192.83 | 18800 |
| 2025-05-20 14:00:00 | 193.01 | 193.03 | 192.95 | 192.95 | 14100 |
| 2025-05-20 13:59:00 | 193.0 | 193.06 | 193.0 | 193.0 | 25850 |
| 2025-05-20 13:58:00 | 192.96 | 193.01 | 192.94 | 193.0 | 23500 |
| 2025-05-20 13:57:00 | 192.86 | 192.96 | 192.86 | 192.96 | 18800 |
| 2025-05-20 13:56:00 | 192.84 | 192.9 | 192.84 | 192.86 | 18800 |
| 2025-05-20 13:55:00 | 192.8 | 192.88 | 192.76 | 192.76 | 21150 |
| 2025-05-20 13:54:00 | 192.81 | 192.89 | 192.8 | 192.8 | 14100 |
| 2025-05-20 13:53:00 | 192.86 | 192.96 | 192.84 | 192.84 | 18800 |
| 2025-05-20 13:52:00 | 193.0 | 193.01 | 192.86 | 192.86 | 11750 |
| 2025-05-20 13:51:00 | 192.97 | 193.04 | 192.95 | 193.0 | 28200 |
| 2025-05-20 13:50:00 | 192.9 | 192.97 | 192.85 | 192.97 | 21150 |