GAIL (India) Share Price History

GAIL (India)

CMP as on 22-Oct-21 15:59

₹ 150.50
0.80 0.53%

Open

₹ 152.50

Turnover (lac)

₹ 13,650

Prev. Close

₹ 149.70

Day's Vol (shares)

₹ 90,69,912

Day's Range (₹)

₹ 148.75
₹ 153.90

CMP as on22-Oct-21 15:53

₹ 150.35
0.55 0.37%

Open

₹ 151.90

Turnover (lac)

₹ 1,747

Prev. Close

₹ 149.80

Day's Vol (shares)

₹ 4,96,710

Day's Range

₹ 148.70
₹ 153.90

CMP as on 22-Oct-21 0:00

₹ 150.30
-0.1 -0.07%

Open

₹ 152.20

Open Interest(Contracts)

₹ 4,72,32,300

VWAP

₹ 151.05

Day's Vol (shares)

₹ 1,26,63,600

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 148.90
₹ 154.05

GAIL (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 153 154 149 151 56,740 1,371 3,037,570 5.15 -2
21-Oct-2021 153 155 149 150 59,028 2,521 10,538,463 6.30 -3.40
20-Oct-2021 155 155 150 152 50,425 1,299 2,985,663 5 -3.40
19-Oct-2021 162 163 155 156 44,523 1,180 2,867,379 7.75 -6.10
18-Oct-2021 161 164 161 161 186,104 2,740 9,797,422 2.95 0.35
14-Oct-2021 160 164 160 160 79,473 2,504 7,845,247 4.20 0.05
13-Oct-2021 158 161 158 159 61,385 1,591 5,185,845 2.90 0.70
12-Oct-2021 159 160 157 158 61,852 1,900 6,720,595 2.50 -1
11-Oct-2021 159 161 159 159 35,730 1,013 1,934,635 2.20 -0.20
08-Oct-2021 161 163 158 158 71,999 1,871 5,821,185 5.25 -3.20
07-Oct-2021 168 169 159 160 84,631 3,092 6,897,116 9.60 -8.40
06-Oct-2021 165 171 164 166 167,246 6,122 12,756,443 7.30 1.40
05-Oct-2021 162 168 162 165 148,921 4,179 9,194,275 6.85 3.10
04-Oct-2021 164 165 161 162 47,049 1,454 3,132,053 3.80 -2.80
01-Oct-2021 160 166 158 163 215,643 7,456 12,050,715 8.65 2.95
30-Sep-2021 159 160 155 159 83,801 3,270 10,886,410 4.70 -0.10
29-Sep-2021 158 162 154 156 109,058 3,413 9,468,389 7.25 -1.60
28-Sep-2021 154 161 153 160 160,972 5,230 14,549,349 8.35 5.25
27-Sep-2021 155 157 152 155 98,388 3,231 8,982,872 5 -0.50
Open ZERO Brokerage Demat Account