GAIL (India) Share Price History

GAIL (India)

CMP as on 02-Dec-21 15:50

₹ 131.65
1.10 0.84%

Open

₹ 130.60

Turnover (lac)

₹ 10,526

Prev. Close

₹ 130.55

Day's Vol (shares)

₹ 79,95,372

Day's Range (₹)

₹ 130.10
₹ 132.60

CMP as on02-Dec-21 15:46

₹ 131.80
1.2 0.92%

Open

₹ 130.50

Turnover (lac)

₹ 1,747

Prev. Close

₹ 130.60

Day's Vol (shares)

₹ 4,74,719

Day's Range

₹ 130.15
₹ 132.70

CMP as on 02-Dec-21 0:00

₹ 132.90
1.95 1.49%

Open

₹ 130.95

Open Interest(Contracts)

₹ 4,30,41,600

VWAP

₹ 131.60

Day's Vol (shares)

₹ 77,77,500

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 130.40
₹ 133.20

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 ()
02-Dec-2021 131 133 130 132 50,520 1,049 4,372,641 2.50 1.05
01-Dec-2021 131 133 128 131 77,828 1,769 7,522,639 5.55 -0.50
30-Nov-2021 130 135 129 130 70,021 1,650 7,441,722 5.75 -0.30
29-Nov-2021 134 134 129 130 61,053 1,482 6,738,414 4.15 -3.30
26-Nov-2021 140 140 133 134 88,765 1,426 5,541,410 7.30 -6.40
25-Nov-2021 141 142 138 142 45,490 1,409 3,990,178 3.90 0.80
24-Nov-2021 139 143 139 140 66,963 1,288 2,524,522 4.20 1.20
23-Nov-2021 136 139 136 139 60,485 1,275 4,651,126 3.20 2.40
22-Nov-2021 141 142 136 137 77,156 1,305 4,975,530 5.25 -3.70
18-Nov-2021 146 146 140 141 69,762 1,448 5,516,145 5.20 -4.60
17-Nov-2021 145 147 145 145 31,423 564 1,856,623 2.15 -0.30
16-Nov-2021 147 149 145 146 44,054 852 3,004,072 3.50 -1.60
15-Nov-2021 148 149 147 147 29,663 1,068 4,513,556 2.40 -0.80
12-Nov-2021 150 150 148 148 47,679 1,040 3,674,662 2.90 -2.20
11-Nov-2021 152 153 149 150 108,657 1,695 6,475,348 3.70 -2.50
10-Nov-2021 151 153 150 152 70,430 2,871 10,401,134 3.50 1.45
09-Nov-2021 152 153 150 151 50,589 1,659 6,790,740 2.50 -1.30
08-Nov-2021 153 153 151 152 79,064 2,771 12,062,110 2.55 -0.60
04-Nov-2021 151 152 151 152 10,765 135 501,841 1 0.20
03-Nov-2021 152 155 150 151 72,399 2,405 9,041,940 4.50 -1.30
02-Nov-2021 151 155 150 151 86,608 2,253 7,565,055 4.40 0.25

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity