GAIL (INDIA) LIMITED (gail)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 186.81 | 186.86 | 186.5 | 186.55 | 77550 |
| 2025-04-25 15:28:00 | 186.87 | 186.91 | 186.68 | 186.68 | 35250 |
| 2025-04-25 15:27:00 | 186.78 | 186.93 | 186.66 | 186.87 | 56400 |
| 2025-04-25 15:26:00 | 186.78 | 186.9 | 186.69 | 186.69 | 54050 |
| 2025-04-25 15:25:00 | 186.87 | 186.92 | 186.75 | 186.75 | 115150 |
| 2025-04-25 15:24:00 | 186.93 | 186.93 | 186.77 | 186.87 | 58750 |
| 2025-04-25 15:23:00 | 187.07 | 187.08 | 186.86 | 186.93 | 94000 |
| 2025-04-25 15:22:00 | 187.04 | 187.1 | 187.04 | 187.1 | 49350 |
| 2025-04-25 15:21:00 | 187.03 | 187.08 | 186.97 | 187.04 | 98700 |
| 2025-04-25 15:20:00 | 187.22 | 187.22 | 187.03 | 187.03 | 49350 |
| 2025-04-25 15:19:00 | 187.25 | 187.25 | 187.22 | 187.22 | 56400 |
| 2025-04-25 15:18:00 | 187.18 | 187.25 | 187.18 | 187.25 | 35250 |
| 2025-04-25 15:17:00 | 187.0 | 187.17 | 187.0 | 187.17 | 25850 |
| 2025-04-25 15:16:00 | 187.04 | 187.04 | 187.0 | 187.0 | 18800 |
| 2025-04-25 15:15:00 | 186.97 | 187.04 | 186.97 | 187.04 | 49350 |
| 2025-04-25 15:14:00 | 187.05 | 187.05 | 186.97 | 186.97 | 28200 |
| 2025-04-25 15:13:00 | 187.2 | 187.2 | 186.97 | 187.05 | 96350 |
| 2025-04-25 15:12:00 | 187.46 | 187.46 | 187.0 | 187.2 | 159800 |
| 2025-04-25 15:11:00 | 187.37 | 187.52 | 187.37 | 187.46 | 32900 |
| 2025-04-25 15:10:00 | 187.4 | 187.42 | 187.0 | 187.37 | 86950 |
| 2025-04-25 15:09:00 | 187.23 | 187.38 | 187.21 | 187.38 | 23500 |
| 2025-04-25 15:08:00 | 187.22 | 187.22 | 187.12 | 187.22 | 21150 |
| 2025-04-25 15:07:00 | 187.54 | 187.54 | 187.21 | 187.22 | 44650 |
| 2025-04-25 15:06:00 | 187.56 | 187.62 | 187.56 | 187.62 | 9400 |
| 2025-04-25 15:05:00 | 187.33 | 187.63 | 187.33 | 187.56 | 56400 |
| 2025-04-25 15:04:00 | 187.13 | 187.53 | 187.13 | 187.33 | 89300 |
| 2025-04-25 15:03:00 | 187.03 | 187.13 | 187.03 | 187.13 | 4700 |
| 2025-04-25 15:02:00 | 187.12 | 187.12 | 187.03 | 187.03 | 21150 |
| 2025-04-25 15:01:00 | 187.15 | 187.15 | 186.98 | 187.13 | 115150 |
| 2025-04-25 15:00:00 | 187.55 | 187.66 | 187.15 | 187.15 | 418300 |
| 2025-04-25 14:59:00 | 187.83 | 187.83 | 187.55 | 187.62 | 14100 |
| 2025-04-25 14:58:00 | 187.88 | 187.88 | 187.83 | 187.83 | 7050 |
| 2025-04-25 14:57:00 | 187.93 | 188.01 | 187.86 | 187.88 | 28200 |
| 2025-04-25 14:56:00 | 188.0 | 188.05 | 187.92 | 187.93 | 16450 |
| 2025-04-25 14:55:00 | 187.94 | 188.0 | 187.94 | 188.0 | 4700 |
| 2025-04-25 14:54:00 | 187.87 | 187.94 | 187.74 | 187.94 | 21150 |
| 2025-04-25 14:53:00 | 187.59 | 187.88 | 187.59 | 187.87 | 11750 |
| 2025-04-25 14:52:00 | 187.25 | 187.59 | 187.25 | 187.59 | 47000 |
| 2025-04-25 14:51:00 | 187.85 | 187.85 | 187.23 | 187.28 | 108100 |
| 2025-04-25 14:50:00 | 187.7 | 187.87 | 187.7 | 187.82 | 21150 |
| 2025-04-25 14:49:00 | 187.31 | 187.7 | 187.31 | 187.7 | 4700 |
| 2025-04-25 14:48:00 | 187.29 | 187.36 | 187.29 | 187.31 | 23500 |
| 2025-04-25 14:47:00 | 187.5 | 187.6 | 187.16 | 187.16 | 164500 |
| 2025-04-25 14:46:00 | 187.94 | 187.94 | 187.39 | 187.39 | 159800 |
| 2025-04-25 14:45:00 | 188.15 | 188.15 | 187.91 | 187.91 | 4700 |
| 2025-04-25 14:44:00 | 187.92 | 188.22 | 187.92 | 188.15 | 21150 |
| 2025-04-25 14:43:00 | 188.01 | 188.01 | 187.9 | 187.92 | 16450 |
| 2025-04-25 14:42:00 | 187.94 | 188.17 | 187.92 | 188.01 | 30550 |
| 2025-04-25 14:41:00 | 187.72 | 187.94 | 187.72 | 187.94 | 23500 |
| 2025-04-25 14:40:00 | 187.84 | 187.84 | 187.72 | 187.72 | 9400 |
| 2025-04-25 14:39:00 | 187.89 | 187.9 | 187.82 | 187.84 | 14100 |
| 2025-04-25 14:38:00 | 187.91 | 187.91 | 187.73 | 187.76 | 14100 |
| 2025-04-25 14:37:00 | 187.75 | 187.92 | 187.75 | 187.91 | 14100 |
| 2025-04-25 14:36:00 | 187.96 | 187.96 | 187.72 | 187.75 | 11750 |
| 2025-04-25 14:35:00 | 187.77 | 188.0 | 187.77 | 187.96 | 14100 |
| 2025-04-25 14:34:00 | 187.84 | 187.84 | 187.82 | 187.82 | 4700 |
| 2025-04-25 14:33:00 | 187.97 | 187.97 | 187.8 | 187.84 | 42300 |
| 2025-04-25 14:32:00 | 188.27 | 188.27 | 187.89 | 187.97 | 47000 |
| 2025-04-25 14:31:00 | 188.26 | 188.27 | 188.26 | 188.27 | 7050 |
| 2025-04-25 14:30:00 | 188.38 | 188.38 | 188.26 | 188.26 | 2350 |
| 2025-04-25 14:29:00 | 188.26 | 188.47 | 188.26 | 188.38 | 11750 |
| 2025-04-25 14:28:00 | 188.4 | 188.45 | 188.24 | 188.25 | 7050 |
| 2025-04-25 14:27:00 | 188.29 | 188.4 | 188.29 | 188.4 | 9400 |
| 2025-04-25 14:26:00 | 188.5 | 188.5 | 188.21 | 188.21 | 21150 |
| 2025-04-25 14:25:00 | 188.6 | 188.6 | 188.5 | 188.5 | 7050 |
| 2025-04-25 14:24:00 | 188.75 | 188.75 | 188.55 | 188.6 | 9400 |
| 2025-04-25 14:23:00 | 188.25 | 188.75 | 188.25 | 188.75 | 32900 |
| 2025-04-25 14:22:00 | 188.07 | 188.25 | 188.07 | 188.25 | 9400 |
| 2025-04-25 14:21:00 | 188.23 | 188.23 | 188.07 | 188.07 | 2350 |
| 2025-04-25 14:20:00 | 188.2 | 188.23 | 188.1 | 188.23 | 25850 |
| 2025-04-25 14:19:00 | 188.13 | 188.2 | 188.13 | 188.2 | 4700 |
| 2025-04-25 14:18:00 | 188.15 | 188.15 | 188.07 | 188.13 | 11750 |
| 2025-04-25 14:17:00 | 188.06 | 188.15 | 188.0 | 188.15 | 14100 |
| 2025-04-25 14:16:00 | 187.88 | 188.06 | 187.88 | 188.06 | 16450 |
| 2025-04-25 14:15:00 | 187.69 | 187.95 | 187.65 | 187.88 | 143350 |
| 2025-04-25 14:14:00 | 187.8 | 188.05 | 187.65 | 187.69 | 157450 |
| 2025-04-25 14:13:00 | 187.82 | 188.0 | 187.82 | 187.82 | 28200 |
| 2025-04-25 14:12:00 | 187.96 | 187.96 | 187.61 | 187.72 | 35250 |
| 2025-04-25 14:11:00 | 187.93 | 188.07 | 187.93 | 188.03 | 54050 |
| 2025-04-25 14:10:00 | 188.0 | 188.0 | 187.8 | 187.93 | 14100 |
| 2025-04-25 14:09:00 | 188.29 | 188.35 | 187.85 | 188.0 | 70500 |
| 2025-04-25 14:08:00 | 188.72 | 188.72 | 188.3 | 188.4 | 21150 |
| 2025-04-25 14:07:00 | 189.0 | 189.0 | 188.5 | 188.68 | 35250 |
| 2025-04-25 14:06:00 | 189.25 | 189.25 | 189.02 | 189.02 | 9400 |
| 2025-04-25 14:05:00 | 189.5 | 189.5 | 189.2 | 189.25 | 4700 |
| 2025-04-25 14:04:00 | 189.69 | 189.69 | 189.29 | 189.5 | 21150 |
| 2025-04-25 14:03:00 | 189.72 | 189.72 | 189.55 | 189.69 | 16450 |
| 2025-04-25 14:02:00 | 189.76 | 189.78 | 189.67 | 189.72 | 30550 |
| 2025-04-25 14:01:00 | 189.67 | 189.75 | 189.61 | 189.61 | 4700 |
| 2025-04-25 14:00:00 | 189.73 | 189.73 | 189.65 | 189.67 | 16450 |
| 2025-04-25 13:59:00 | 189.58 | 189.73 | 189.58 | 189.73 | 25850 |
| 2025-04-25 13:58:00 | 189.4 | 189.58 | 189.4 | 189.58 | 9400 |
| 2025-04-25 13:57:00 | 189.4 | 189.5 | 189.35 | 189.4 | 25850 |
| 2025-04-25 13:56:00 | 189.27 | 189.38 | 189.24 | 189.38 | 21150 |
| 2025-04-25 13:55:00 | 189.3 | 189.32 | 189.2 | 189.27 | 49350 |
| 2025-04-25 13:54:00 | 189.2 | 189.3 | 189.2 | 189.3 | 2350 |
| 2025-04-25 13:53:00 | 189.02 | 189.2 | 189.01 | 189.2 | 47000 |
| 2025-04-25 13:52:00 | 189.37 | 189.37 | 188.91 | 189.02 | 21150 |
| 2025-04-25 13:51:00 | 189.38 | 189.38 | 189.33 | 189.33 | 7050 |
| 2025-04-25 13:50:00 | 189.38 | 189.41 | 189.23 | 189.38 | 32900 |