NSE: GAIL | Series: EQ
-
LTP
192.89
-0.73 (-0.38 %) -
Open
194.01
189.10 -
High
199.78
197.00 -
Low
191.72
188.73 -
Close
192.42
193.62 -
52W High
245.00
30 Sep, 2024 -
52W Low
180.42
21 Nov, 2024
Upper Circuit: 212.98
Lower Circuit: 174.26
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 194.01 | 199.78 | 191.72 | 192.89 | 192.42 | -1.20 | -0.62 | 245.00 | 180.42 | 25,818,265 | 505.57 Crore | 127,939 |
| 19 Dec, 2024 | 189.10 | 197.00 | 188.73 | 193.31 | 193.62 | 0.08 | 0.04 | 245.00 | 180.42 | 13,972,934 | 270.37 Crore | 88,865 |
| 18 Dec, 2024 | 198.00 | 199.36 | 193.00 | 194.10 | 193.54 | -6.03 | -3.02 | 245.00 | 180.42 | 13,124,279 | 255.68 Crore | 123,957 |
| 17 Dec, 2024 | 203.00 | 205.00 | 198.11 | 198.50 | 199.57 | -4.25 | -2.09 | 245.00 | 180.42 | 10,164,638 | 204.76 Crore | 74,664 |
| 16 Dec, 2024 | 204.75 | 205.00 | 201.37 | 203.58 | 203.82 | -1.08 | -0.53 | 245.00 | 180.42 | 10,337,056 | 209.86 Crore | 62,125 |
| 13 Dec, 2024 | 205.00 | 205.60 | 199.84 | 204.64 | 204.90 | -0.32 | -0.16 | 245.00 | 180.42 | 4,879,404 | 99.10 Crore | 47,220 |
| 12 Dec, 2024 | 205.30 | 207.60 | 204.41 | 206.10 | 205.22 | -0.60 | -0.29 | 245.00 | 180.42 | 5,419,304 | 111.42 Crore | 41,502 |
| 11 Dec, 2024 | 206.50 | 207.82 | 205.00 | 205.50 | 205.82 | -1.72 | -0.83 | 245.00 | 180.42 | 6,858,258 | 141.41 Crore | 50,870 |
| 10 Dec, 2024 | 208.80 | 209.94 | 206.88 | 207.60 | 207.54 | -1.13 | -0.54 | 245.00 | 180.42 | 7,239,820 | 150.61 Crore | 67,237 |
| 09 Dec, 2024 | 210.40 | 211.90 | 208.21 | 208.74 | 208.67 | -1.74 | -0.83 | 245.00 | 180.42 | 7,980,018 | 167.54 Crore | 55,197 |
| 06 Dec, 2024 | 208.87 | 213.40 | 208.51 | 210.50 | 210.41 | 1.54 | 0.74 | 245.00 | 180.42 | 14,026,104 | 296.42 Crore | 108,242 |
| 05 Dec, 2024 | 208.45 | 209.70 | 205.55 | 208.88 | 208.87 | 2.14 | 1.04 | 245.00 | 180.42 | 12,412,144 | 258.63 Crore | 124,811 |
| 04 Dec, 2024 | 201.60 | 208.03 | 201.37 | 207.50 | 206.73 | 6.74 | 3.37 | 245.00 | 180.42 | 14,841,619 | 304.11 Crore | 179,925 |
| 03 Dec, 2024 | 199.50 | 201.19 | 199.00 | 200.06 | 199.99 | 1.45 | 0.73 | 245.00 | 180.42 | 8,800,984 | 176.05 Crore | 89,335 |
| 02 Dec, 2024 | 198.40 | 199.20 | 197.00 | 198.61 | 198.54 | -0.92 | -0.46 | 245.00 | 180.42 | 8,234,055 | 163.23 Crore | 78,378 |
| 29 Nov, 2024 | 197.70 | 200.56 | 196.45 | 199.28 | 199.46 | 2.76 | 1.4 | 245.00 | 180.42 | 12,489,971 | 247.87 Crore | 107,259 |
| 28 Nov, 2024 | 194.90 | 199.25 | 193.65 | 197.80 | 196.70 | 1.82 | 0.93 | 245.00 | 180.42 | 15,723,274 | 309.65 Crore | 83,962 |
| 27 Nov, 2024 | 194.60 | 195.50 | 192.50 | 195.08 | 194.88 | 0.91 | 0.47 | 245.00 | 180.42 | 8,033,396 | 155.92 Crore | 71,253 |
| 26 Nov, 2024 | 199.19 | 199.92 | 193.02 | 193.95 | 193.97 | -5.22 | -2.62 | 245.00 | 180.42 | 10,102,404 | 197.77 Crore | 85,287 |
| 25 Nov, 2024 | 197.40 | 201.20 | 196.83 | 199.45 | 199.19 | 6.58 | 3.42 | 245.00 | 180.42 | 21,024,516 | 419.14 Crore | 119,175 |