(GAIL) - Share Market Analysis and Insights | VedaStock Analysis

NSE: GAIL | Series: EQ

LTP
177.00
-6.63 (-3.61 %)
Open
183.20
182.06
High
184.90
185.50
Low
175.00
180.57
Close
176.61
183.63
52W High
245.00
30 Sep, 2024
52W Low
150.52
04 Mar, 2025

Upper Circuit: 201.99 Lower Circuit: 165.27

1W

1M

3M

6M

1Y

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
04 Apr, 2025	183.20	184.90	175.00	177.00	176.61	-7.02	-3.82	245.00	150.52	12,870,074	229.66 Crore	146,793
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