GAIL (INDIA) LIMITED (gail)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 193.7 | 195.4 | 192.31 | 194.2 | 8612100 |
| 2025-07-07 05:30:00 | 193.5 | 195.7 | 192.59 | 193.57 | 11327400 |
| 2025-07-04 05:30:00 | 192.62 | 195.16 | 191.56 | 193.48 | 16569000 |
| 2025-07-03 05:30:00 | 192.73 | 194.3 | 192.09 | 192.74 | 16943850 |
| 2025-07-02 05:30:00 | 190.58 | 193.19 | 189.12 | 191.78 | 19123650 |
| 2025-07-01 05:30:00 | 190.85 | 191.17 | 188.7 | 190.48 | 7569450 |
| 2025-06-30 05:30:00 | 192.5 | 192.9 | 189.44 | 190.88 | 11711700 |
| 2025-06-27 05:30:00 | 188.89 | 192.78 | 188.26 | 191.65 | 32400900 |
| 2025-06-26 05:30:00 | 184.31 | 187.15 | 183.69 | 186.72 | 30131700 |
| 2025-06-25 05:30:00 | 186.88 | 187.4 | 183.79 | 184.27 | 31807250 |
| 2025-06-24 05:30:00 | 185.9 | 187.93 | 185.05 | 185.45 | 29939000 |
| 2025-06-23 05:30:00 | 180.0 | 185.2 | 179.83 | 184.68 | 32331300 |
| 2025-06-20 05:30:00 | 180.47 | 183.09 | 180.0 | 182.03 | 16297250 |
| 2025-06-19 05:30:00 | 187.98 | 187.98 | 179.94 | 180.67 | 18854050 |
| 2025-06-18 05:30:00 | 190.03 | 190.54 | 185.45 | 185.93 | 14186950 |
| 2025-06-17 05:30:00 | 191.53 | 192.88 | 189.23 | 190.57 | 10060350 |
| 2025-06-16 05:30:00 | 192.9 | 193.27 | 188.51 | 191.98 | 13080100 |
| 2025-06-13 05:30:00 | 189.5 | 192.37 | 184.72 | 191.35 | 27231800 |
| 2025-06-12 05:30:00 | 202.4 | 203.0 | 192.18 | 192.49 | 39353100 |
| 2025-06-11 05:30:00 | 197.08 | 201.4 | 196.75 | 200.85 | 29342100 |
| 2025-06-10 05:30:00 | 194.97 | 198.2 | 193.18 | 196.5 | 20137150 |
| 2025-06-09 05:30:00 | 192.79 | 195.79 | 192.65 | 194.39 | 11460950 |
| 2025-06-06 05:30:00 | 191.59 | 192.7 | 190.61 | 191.92 | 5919650 |
| 2025-06-05 05:30:00 | 191.03 | 193.98 | 190.32 | 191.72 | 9538650 |
| 2025-06-04 05:30:00 | 193.1 | 193.55 | 186.67 | 190.69 | 17923450 |
| 2025-06-03 05:30:00 | 192.76 | 196.1 | 192.38 | 193.03 | 13881450 |
| 2025-06-02 05:30:00 | 189.9 | 193.37 | 189.49 | 192.51 | 10800600 |
| 2025-05-30 05:30:00 | 192.4 | 193.46 | 190.15 | 190.84 | 16499350 |
| 2025-05-29 05:30:00 | 192.35 | 194.6 | 190.59 | 191.95 | 20633000 |
| 2025-05-28 05:30:00 | 193.84 | 197.47 | 193.12 | 194.2 | 24825400 |
| 2025-05-27 05:30:00 | 192.45 | 194.71 | 190.59 | 193.97 | 27983800 |
| 2025-05-26 05:30:00 | 191.55 | 194.9 | 191.55 | 193.53 | 30566450 |
| 2025-05-23 05:30:00 | 193.6 | 194.39 | 190.07 | 191.53 | 12760500 |
| 2025-05-22 05:30:00 | 189.74 | 193.86 | 189.33 | 193.23 | 18374650 |
| 2025-05-21 05:30:00 | 191.44 | 191.57 | 187.61 | 190.84 | 14316200 |
| 2025-05-20 05:30:00 | 191.36 | 194.75 | 189.36 | 191.68 | 31184500 |
| 2025-05-19 05:30:00 | 187.24 | 191.62 | 186.81 | 189.96 | 20557800 |
| 2025-05-16 05:30:00 | 185.74 | 188.2 | 185.05 | 187.06 | 13665250 |
| 2025-05-15 05:30:00 | 185.39 | 186.92 | 183.1 | 185.74 | 17627350 |
| 2025-05-14 05:30:00 | 184.75 | 188.47 | 183.23 | 186.63 | 27908600 |
| 2025-05-13 05:30:00 | 190.05 | 190.05 | 183.26 | 184.13 | 35886850 |
| 2025-05-12 05:30:00 | 186.97 | 190.0 | 186.1 | 188.82 | 13326850 |
| 2025-05-09 05:30:00 | 179.5 | 183.59 | 179.5 | 182.34 | 16821300 |
| 2025-05-08 05:30:00 | 190.09 | 191.85 | 183.2 | 184.89 | 14753300 |
| 2025-05-07 05:30:00 | 185.84 | 191.24 | 185.0 | 189.94 | 7548200 |
| 2025-05-06 05:30:00 | 191.93 | 193.89 | 185.19 | 186.77 | 11181300 |
| 2025-05-05 05:30:00 | 190.11 | 194.12 | 187.83 | 192.52 | 18097350 |
| 2025-05-02 05:30:00 | 190.02 | 193.4 | 188.0 | 189.79 | 9435250 |
| 2025-04-30 05:30:00 | 189.5 | 192.68 | 188.22 | 189.44 | 8953500 |
| 2025-04-29 05:30:00 | 190.85 | 194.0 | 189.36 | 190.09 | 7296750 |
| 2025-04-28 05:30:00 | 186.01 | 192.2 | 185.95 | 190.5 | 10053300 |
| 2025-04-25 05:30:00 | 194.33 | 195.6 | 185.27 | 187.15 | 16682650 |
| 2025-04-24 05:30:00 | 191.46 | 194.22 | 191.46 | 193.25 | 28040200 |
| 2025-04-23 05:30:00 | 193.51 | 193.87 | 189.84 | 193.12 | 22557650 |
| 2025-04-22 05:30:00 | 195.31 | 195.9 | 192.23 | 192.58 | 29224600 |
| 2025-04-21 05:30:00 | 188.7 | 196.56 | 187.49 | 194.93 | 40149750 |
| 2025-04-17 05:30:00 | 184.23 | 188.41 | 183.61 | 187.13 | 22045350 |
| 2025-04-16 05:30:00 | 178.56 | 184.75 | 176.24 | 184.51 | 25680800 |
| 2025-04-15 05:30:00 | 175.0 | 180.75 | 174.82 | 178.97 | 16581600 |
| 2025-04-11 05:30:00 | 172.57 | 172.94 | 169.35 | 172.01 | 14960100 |
| 2025-04-09 05:30:00 | 172.1 | 173.71 | 167.81 | 168.98 | 10076800 |
| 2025-04-08 05:30:00 | 172.48 | 177.34 | 169.83 | 173.16 | 15488850 |
| 2025-04-07 05:30:00 | 164.47 | 170.6 | 160.05 | 169.12 | 21934900 |
| 2025-04-04 05:30:00 | 184.0 | 184.78 | 175.25 | 176.77 | 21020750 |
| 2025-04-03 05:30:00 | 182.64 | 185.9 | 181.0 | 184.36 | 13150600 |
| 2025-04-02 05:30:00 | 185.13 | 187.36 | 183.6 | 184.61 | 13362100 |
| 2025-04-01 05:30:00 | 180.8 | 187.57 | 180.11 | 186.87 | 16088100 |
| 2025-03-28 05:30:00 | 181.94 | 185.5 | 181.6 | 183.7 | 22816150 |
| 2025-03-27 05:30:00 | 174.2 | 183.09 | 173.38 | 182.55 | 32242000 |
| 2025-03-26 05:30:00 | 177.17 | 179.0 | 173.79 | 174.67 | 40589200 |
| 2025-03-25 05:30:00 | 182.59 | 183.48 | 177.11 | 177.51 | 38192200 |
| 2025-03-24 05:30:00 | 178.5 | 186.49 | 178.31 | 181.48 | 48847100 |
| 2025-03-21 05:30:00 | 169.25 | 177.21 | 169.25 | 175.27 | 25953400 |
| 2025-03-20 05:30:00 | 167.74 | 169.54 | 164.73 | 168.82 | 14976550 |
| 2025-03-19 05:30:00 | 164.41 | 166.67 | 163.01 | 166.06 | 13254000 |
| 2025-03-18 05:30:00 | 159.72 | 164.75 | 157.49 | 163.58 | 11959150 |
| 2025-03-17 05:30:00 | 158.36 | 159.78 | 156.84 | 157.09 | 9383550 |
| 2025-03-13 05:30:00 | 159.81 | 160.9 | 157.77 | 158.1 | 7216850 |
| 2025-03-12 05:30:00 | 158.46 | 161.7 | 157.63 | 159.5 | 14595850 |
| 2025-03-11 05:30:00 | 154.98 | 157.83 | 153.27 | 157.39 | 9940500 |
| 2025-03-10 05:30:00 | 159.8 | 160.6 | 154.36 | 155.28 | 17942250 |
| 2025-03-07 05:30:00 | 161.42 | 162.27 | 157.98 | 158.8 | 12596000 |
| 2025-03-06 05:30:00 | 160.7 | 162.96 | 159.49 | 161.78 | 15138700 |
| 2025-03-05 05:30:00 | 153.9 | 160.24 | 153.9 | 159.82 | 16461750 |
| 2025-03-04 05:30:00 | 153.99 | 154.79 | 151.29 | 154.05 | 10941600 |
| 2025-03-03 05:30:00 | 159.55 | 159.66 | 154.22 | 155.08 | 21598850 |
| 2025-02-28 05:30:00 | 159.0 | 159.16 | 154.07 | 156.55 | 18158450 |
| 2025-02-27 05:30:00 | 162.04 | 162.43 | 158.5 | 159.97 | 30719200 |
| 2025-02-25 05:30:00 | 163.0 | 165.43 | 160.31 | 160.79 | 46974150 |
| 2025-02-24 05:30:00 | 163.15 | 165.6 | 160.99 | 164.67 | 33809450 |
| 2025-02-21 05:30:00 | 166.1 | 168.45 | 163.35 | 164.28 | 28869750 |
| 2025-02-20 05:30:00 | 163.31 | 167.49 | 162.1 | 167.07 | 12831000 |
| 2025-02-19 05:30:00 | 163.0 | 165.23 | 161.69 | 163.98 | 11954450 |
| 2025-02-18 05:30:00 | 159.91 | 164.72 | 157.64 | 164.02 | 16306650 |
| 2025-02-17 05:30:00 | 160.89 | 161.96 | 158.2 | 160.63 | 11446850 |
| 2025-02-14 05:30:00 | 163.1 | 165.7 | 160.79 | 162.52 | 15336100 |
| 2025-02-13 05:30:00 | 160.5 | 165.44 | 160.0 | 163.05 | 18254800 |
| 2025-02-12 05:30:00 | 161.15 | 161.82 | 156.16 | 160.43 | 17108000 |
| 2025-02-11 05:30:00 | 168.55 | 168.55 | 161.16 | 162.43 | 17143250 |
| 2025-02-10 05:30:00 | 170.99 | 171.5 | 167.67 | 168.94 | 9515150 |