GAIL (INDIA) LIMITED (gail)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 192.85 | 193.22 | 192.85 | 193.1 | 195300 |
| 2025-07-08 15:28:00 | 192.91 | 192.95 | 192.85 | 192.85 | 91350 |
| 2025-07-08 15:27:00 | 192.88 | 192.88 | 192.78 | 192.81 | 69300 |
| 2025-07-08 15:26:00 | 192.77 | 192.9 | 192.77 | 192.89 | 47250 |
| 2025-07-08 15:25:00 | 192.77 | 192.8 | 192.72 | 192.72 | 44100 |
| 2025-07-08 15:24:00 | 192.73 | 192.73 | 192.52 | 192.53 | 151200 |
| 2025-07-08 15:23:00 | 192.55 | 192.69 | 192.52 | 192.52 | 179550 |
| 2025-07-08 15:22:00 | 192.66 | 192.72 | 192.55 | 192.56 | 113400 |
| 2025-07-08 15:21:00 | 192.63 | 192.74 | 192.6 | 192.6 | 94500 |
| 2025-07-08 15:20:00 | 192.74 | 193.0 | 192.62 | 192.75 | 198450 |
| 2025-07-08 15:19:00 | 192.51 | 192.95 | 192.51 | 192.95 | 340200 |
| 2025-07-08 15:18:00 | 192.65 | 192.71 | 192.51 | 192.51 | 116550 |
| 2025-07-08 15:17:00 | 192.6 | 192.8 | 192.56 | 192.63 | 157500 |
| 2025-07-08 15:16:00 | 192.78 | 192.86 | 192.59 | 192.59 | 248850 |
| 2025-07-08 15:15:00 | 192.59 | 192.87 | 192.59 | 192.77 | 179550 |
| 2025-07-08 15:14:00 | 192.51 | 192.74 | 192.47 | 192.55 | 185850 |
| 2025-07-08 15:13:00 | 192.77 | 192.8 | 192.5 | 192.51 | 239400 |
| 2025-07-08 15:12:00 | 192.65 | 192.81 | 192.65 | 192.76 | 189000 |
| 2025-07-08 15:11:00 | 192.73 | 192.8 | 192.64 | 192.72 | 107100 |
| 2025-07-08 15:10:00 | 192.89 | 192.89 | 192.64 | 192.64 | 132300 |
| 2025-07-08 15:09:00 | 192.49 | 192.86 | 192.47 | 192.86 | 100800 |
| 2025-07-08 15:08:00 | 192.53 | 192.64 | 192.45 | 192.5 | 113400 |
| 2025-07-08 15:07:00 | 192.75 | 192.75 | 192.51 | 192.51 | 110250 |
| 2025-07-08 15:06:00 | 192.6 | 192.76 | 192.56 | 192.63 | 103950 |
| 2025-07-08 15:05:00 | 192.7 | 192.75 | 192.51 | 192.64 | 132300 |
| 2025-07-08 15:04:00 | 192.67 | 192.9 | 192.57 | 192.7 | 195300 |
| 2025-07-08 15:03:00 | 192.44 | 192.8 | 192.44 | 192.76 | 141750 |
| 2025-07-08 15:02:00 | 192.47 | 192.56 | 192.35 | 192.44 | 110250 |
| 2025-07-08 15:01:00 | 192.65 | 192.73 | 192.46 | 192.46 | 97650 |
| 2025-07-08 15:00:00 | 192.57 | 192.62 | 192.36 | 192.6 | 195300 |
| 2025-07-08 14:59:00 | 192.52 | 192.67 | 192.2 | 192.63 | 589050 |
| 2025-07-08 14:58:00 | 192.5 | 192.62 | 192.5 | 192.61 | 406350 |
| 2025-07-08 14:57:00 | 192.35 | 192.61 | 192.23 | 192.44 | 299250 |
| 2025-07-08 14:56:00 | 192.62 | 192.62 | 192.35 | 192.35 | 66150 |
| 2025-07-08 14:55:00 | 192.73 | 192.84 | 192.6 | 192.6 | 154350 |
| 2025-07-08 14:54:00 | 192.6 | 192.67 | 192.5 | 192.62 | 122850 |
| 2025-07-08 14:53:00 | 192.7 | 192.71 | 192.5 | 192.61 | 148050 |
| 2025-07-08 14:52:00 | 192.63 | 192.9 | 192.58 | 192.62 | 163800 |
| 2025-07-08 14:51:00 | 193.03 | 193.04 | 192.65 | 192.65 | 406350 |
| 2025-07-08 14:50:00 | 193.72 | 193.72 | 193.01 | 193.11 | 308700 |
| 2025-07-08 14:49:00 | 193.84 | 193.85 | 193.71 | 193.81 | 31500 |
| 2025-07-08 14:48:00 | 193.83 | 193.87 | 193.7 | 193.71 | 69300 |
| 2025-07-08 14:47:00 | 193.8 | 193.88 | 193.74 | 193.88 | 50400 |
| 2025-07-08 14:46:00 | 193.74 | 193.87 | 193.69 | 193.71 | 28350 |
| 2025-07-08 14:45:00 | 193.52 | 193.65 | 193.52 | 193.58 | 47250 |
| 2025-07-08 14:44:00 | 193.44 | 193.65 | 193.38 | 193.64 | 40950 |
| 2025-07-08 14:43:00 | 193.22 | 193.57 | 193.21 | 193.52 | 88200 |
| 2025-07-08 14:42:00 | 193.66 | 193.66 | 193.07 | 193.28 | 371700 |
| 2025-07-08 14:41:00 | 193.8 | 193.8 | 193.75 | 193.75 | 18900 |
| 2025-07-08 14:40:00 | 193.8 | 193.83 | 193.74 | 193.74 | 12600 |
| 2025-07-08 14:39:00 | 193.97 | 193.97 | 193.72 | 193.8 | 22050 |
| 2025-07-08 14:38:00 | 193.96 | 193.96 | 193.87 | 193.87 | 6300 |
| 2025-07-08 14:37:00 | 193.96 | 193.96 | 193.96 | 193.96 | 0 |
| 2025-07-08 14:36:00 | 193.96 | 193.96 | 193.96 | 193.96 | 0 |
| 2025-07-08 14:35:00 | 193.96 | 193.96 | 193.96 | 193.96 | 3150 |
| 2025-07-08 14:34:00 | 193.91 | 193.91 | 193.91 | 193.91 | 12600 |
| 2025-07-08 14:33:00 | 193.92 | 194.02 | 193.86 | 193.88 | 91350 |
| 2025-07-08 14:32:00 | 193.77 | 193.77 | 193.77 | 193.77 | 9450 |
| 2025-07-08 14:31:00 | 193.7 | 193.7 | 193.7 | 193.7 | 0 |
| 2025-07-08 14:30:00 | 193.7 | 193.7 | 193.7 | 193.7 | 3150 |
| 2025-07-08 14:29:00 | 193.88 | 193.88 | 193.75 | 193.75 | 18900 |
| 2025-07-08 14:28:00 | 193.95 | 193.95 | 193.95 | 193.95 | 6300 |
| 2025-07-08 14:27:00 | 193.71 | 193.83 | 193.67 | 193.83 | 22050 |
| 2025-07-08 14:26:00 | 193.85 | 193.85 | 193.7 | 193.7 | 59850 |
| 2025-07-08 14:25:00 | 194.04 | 194.04 | 193.73 | 193.73 | 132300 |
| 2025-07-08 14:24:00 | 194.0 | 194.0 | 193.9 | 193.98 | 18900 |
| 2025-07-08 14:23:00 | 194.17 | 194.17 | 194.02 | 194.02 | 18900 |
| 2025-07-08 14:22:00 | 194.19 | 194.19 | 194.19 | 194.19 | 0 |
| 2025-07-08 14:21:00 | 194.19 | 194.19 | 194.19 | 194.19 | 3150 |
| 2025-07-08 14:20:00 | 194.08 | 194.08 | 194.08 | 194.08 | 3150 |
| 2025-07-08 14:19:00 | 194.07 | 194.07 | 194.07 | 194.07 | 0 |
| 2025-07-08 14:18:00 | 194.19 | 194.19 | 194.07 | 194.07 | 6300 |
| 2025-07-08 14:17:00 | 194.06 | 194.18 | 194.06 | 194.18 | 6300 |
| 2025-07-08 14:16:00 | 194.06 | 194.06 | 194.06 | 194.06 | 0 |
| 2025-07-08 14:15:00 | 194.06 | 194.06 | 194.06 | 194.06 | 3150 |
| 2025-07-08 14:14:00 | 194.14 | 194.14 | 194.14 | 194.14 | 25200 |
| 2025-07-08 14:13:00 | 194.05 | 194.05 | 194.05 | 194.05 | 3150 |
| 2025-07-08 14:12:00 | 194.01 | 194.01 | 194.0 | 194.0 | 44100 |
| 2025-07-08 14:11:00 | 194.05 | 194.05 | 194.05 | 194.05 | 3150 |
| 2025-07-08 14:10:00 | 194.18 | 194.18 | 194.18 | 194.18 | 0 |
| 2025-07-08 14:09:00 | 194.18 | 194.18 | 194.18 | 194.18 | 0 |
| 2025-07-08 14:08:00 | 194.18 | 194.18 | 194.18 | 194.18 | 0 |
| 2025-07-08 14:07:00 | 194.18 | 194.18 | 194.18 | 194.18 | 3150 |
| 2025-07-08 14:06:00 | 194.09 | 194.1 | 194.06 | 194.07 | 15750 |
| 2025-07-08 14:05:00 | 194.18 | 194.18 | 194.18 | 194.18 | 0 |
| 2025-07-08 14:04:00 | 194.18 | 194.18 | 194.18 | 194.18 | 3150 |
| 2025-07-08 14:03:00 | 194.2 | 194.2 | 194.13 | 194.18 | 22050 |
| 2025-07-08 14:02:00 | 194.2 | 194.2 | 194.2 | 194.2 | 0 |
| 2025-07-08 14:01:00 | 194.2 | 194.2 | 194.2 | 194.2 | 3150 |
| 2025-07-08 14:00:00 | 194.2 | 194.2 | 194.2 | 194.2 | 0 |
| 2025-07-08 13:59:00 | 194.2 | 194.2 | 194.2 | 194.2 | 0 |
| 2025-07-08 13:58:00 | 194.2 | 194.2 | 194.2 | 194.2 | 0 |
| 2025-07-08 13:57:00 | 194.21 | 194.21 | 194.14 | 194.2 | 37800 |
| 2025-07-08 13:56:00 | 194.15 | 194.15 | 194.15 | 194.15 | 0 |
| 2025-07-08 13:55:00 | 194.15 | 194.15 | 194.15 | 194.15 | 0 |
| 2025-07-08 13:54:00 | 194.15 | 194.15 | 194.15 | 194.15 | 0 |
| 2025-07-08 13:53:00 | 194.15 | 194.15 | 194.15 | 194.15 | 0 |
| 2025-07-08 13:52:00 | 194.15 | 194.15 | 194.15 | 194.15 | 0 |
| 2025-07-08 13:51:00 | 194.15 | 194.15 | 194.15 | 194.15 | 0 |
| 2025-07-08 13:50:00 | 194.16 | 194.16 | 194.15 | 194.15 | 18900 |