NSE: GAIL | Series: EQ
-
LTP
183.85
-0.21 (-0.11 %) -
Open
182.06
184.05 -
High
185.50
186.90 -
Low
180.57
183.10 -
Close
183.63
184.06 -
52W High
245.00
30 Sep, 2024 -
52W Low
150.52
04 Mar, 2025
Upper Circuit: 202.47
Lower Circuit: 165.65
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 182.06 | 185.50 | 180.57 | 183.85 | 183.63 | -0.43 | -0.23 | 245.00 | 150.52 | 10,999,215 | 201.80 Crore | 88,489 |
| 02 Apr, 2025 | 184.05 | 186.90 | 183.10 | 183.97 | 184.06 | -2.26 | -1.21 | 245.00 | 150.52 | 13,488,498 | 248.92 Crore | 71,180 |
| 01 Apr, 2025 | 181.59 | 186.95 | 179.67 | 186.15 | 186.32 | 3.28 | 1.79 | 245.00 | 150.52 | 16,373,953 | 302.62 Crore | 102,852 |
| 28 Mar, 2025 | 181.99 | 184.95 | 180.81 | 182.30 | 183.04 | 1.48 | 0.82 | 245.00 | 150.52 | 22,871,476 | 419.66 Crore | 105,534 |
| 27 Mar, 2025 | 172.90 | 182.25 | 172.20 | 181.55 | 181.56 | 7.49 | 4.3 | 245.00 | 150.52 | 23,986,738 | 429.41 Crore | 156,874 |
| 26 Mar, 2025 | 177.00 | 179.50 | 173.42 | 174.24 | 174.07 | -3.63 | -2.04 | 245.00 | 150.52 | 15,788,440 | 277.53 Crore | 85,884 |
| 25 Mar, 2025 | 183.00 | 183.31 | 177.00 | 177.50 | 177.70 | -3.58 | -1.97 | 245.00 | 150.52 | 15,135,251 | 271.84 Crore | 108,713 |
| 24 Mar, 2025 | 178.76 | 186.40 | 178.20 | 181.70 | 181.28 | 6.23 | 3.56 | 245.00 | 150.52 | 33,972,530 | 622.13 Crore | 180,186 |
| 21 Mar, 2025 | 168.45 | 177.33 | 168.40 | 175.25 | 175.05 | 6.59 | 3.91 | 245.00 | 150.52 | 33,864,565 | 590.19 Crore | 150,872 |
| 20 Mar, 2025 | 167.07 | 169.38 | 164.65 | 168.20 | 168.46 | 2.50 | 1.51 | 245.00 | 150.52 | 10,268,944 | 171.91 Crore | 84,518 |
| 19 Mar, 2025 | 163.00 | 166.62 | 162.62 | 165.79 | 165.96 | 2.96 | 1.82 | 245.00 | 150.52 | 11,002,564 | 181.68 Crore | 65,831 |
| 18 Mar, 2025 | 157.60 | 164.25 | 157.10 | 164.25 | 163.00 | 6.42 | 4.1 | 245.00 | 150.52 | 12,630,804 | 202.41 Crore | 77,672 |
| 17 Mar, 2025 | 157.89 | 159.20 | 156.41 | 156.90 | 156.58 | -1.38 | -0.87 | 245.00 | 150.52 | 9,745,451 | 153.41 Crore | 49,804 |
| 13 Mar, 2025 | 159.46 | 161.30 | 157.71 | 157.85 | 157.96 | -1.24 | -0.78 | 245.00 | 150.52 | 9,241,718 | 147.15 Crore | 57,012 |
| 12 Mar, 2025 | 157.40 | 161.65 | 157.30 | 159.10 | 159.20 | 2.42 | 1.54 | 245.00 | 150.52 | 12,855,790 | 204.92 Crore | 64,157 |
| 11 Mar, 2025 | 154.45 | 157.30 | 153.00 | 157.29 | 156.78 | 1.64 | 1.06 | 245.00 | 150.52 | 8,510,794 | 132.51 Crore | 61,580 |
| 10 Mar, 2025 | 158.00 | 160.25 | 154.20 | 154.90 | 155.14 | -3.00 | -1.9 | 245.00 | 150.52 | 12,901,373 | 201.91 Crore | 105,935 |
| 07 Mar, 2025 | 161.41 | 161.94 | 157.40 | 158.05 | 158.14 | -3.32 | -2.06 | 245.00 | 150.52 | 12,554,271 | 199.81 Crore | 100,311 |
| 06 Mar, 2025 | 160.70 | 162.62 | 159.01 | 161.10 | 161.46 | 2.51 | 1.58 | 245.00 | 150.52 | 9,112,943 | 146.92 Crore | 64,235 |
| 05 Mar, 2025 | 153.50 | 159.25 | 153.35 | 159.22 | 158.95 | 5.78 | 3.77 | 245.00 | 150.52 | 11,875,941 | 187.34 Crore | 52,056 |
| 04 Mar, 2025 | 153.00 | 153.90 | 150.52 | 153.50 | 153.17 | -0.88 | -0.57 | 245.00 | 150.52 | 11,758,879 | 179.22 Crore | 70,298 |