GAIL (India) Limited (GAIL) | Historial de Precios y Rendimientos | 1997 - 2025
GAIL (India) Limited | Large-cap | Utilities
GAIL (India) Limited | Large-cap | Utilities
Gráfico de Precios Históricos de GAIL (India) Limited
Datos de Precios Históricos de GAIL (India) Limited
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 24 sept. 2025 | ₹176,00 | -1,40% | ₹178,93 | ₹178,99 | ₹175,68 | 10,0M |
| 23 sept. 2025 | ₹178,50 | -1,35% | ₹181,16 | ₹181,70 | ₹178,32 | 6,3M |
| 22 sept. 2025 | ₹180,95 | -0,39% | ₹181,60 | ₹182,36 | ₹179,85 | 5,3M |
| 19 sept. 2025 | ₹181,65 | +0,39% | ₹181,10 | ₹182,05 | ₹180,50 | 6,6M |
| 18 sept. 2025 | ₹180,95 | -0,36% | ₹182,00 | ₹182,98 | ₹180,25 | 5,9M |
| 17 sept. 2025 | ₹181,60 | -0,35% | ₹182,24 | ₹182,99 | ₹180,70 | 4,8M |
| 16 sept. 2025 | ₹182,24 | +1,28% | ₹180,70 | ₹182,50 | ₹179,25 | 6,4M |
| 15 sept. 2025 | ₹179,93 | +0,77% | ₹179,00 | ₹180,57 | ₹177,66 | 4,5M |
| 12 sept. 2025 | ₹178,55 | -0,26% | ₹180,50 | ₹183,80 | ₹178,10 | 19,1M |
| 11 sept. 2025 | ₹179,01 | +2,94% | ₹175,90 | ₹179,78 | ₹175,30 | 13,1M |
| 10 sept. 2025 | ₹173,90 | +0,54% | ₹173,40 | ₹174,78 | ₹173,10 | 7,1M |
| 9 sept. 2025 | ₹172,96 | +0,34% | ₹172,39 | ₹173,64 | ₹171,70 | 8,2M |
| 8 sept. 2025 | ₹172,37 | -0,92% | ₹173,97 | ₹174,50 | ₹172,03 | 5,7M |
| 5 sept. 2025 | ₹173,97 | -0,40% | ₹174,67 | ₹175,22 | ₹172,61 | 7,6M |
| 4 sept. 2025 | ₹174,66 | -1,89% | ₹178,59 | ₹178,75 | ₹174,00 | 9,8M |
| 3 sept. 2025 | ₹178,02 | -0,71% | ₹180,39 | ₹181,35 | ₹176,94 | 6,2M |
| 2 sept. 2025 | ₹179,29 | +1,90% | ₹176,05 | ₹180,45 | ₹175,72 | 8,7M |
| 1 sept. 2025 | ₹175,94 | +1,66% | ₹173,12 | ₹176,16 | ₹172,86 | 6,8M |
| 29 ago. 2025 | ₹173,07 | +1,08% | ₹170,18 | ₹174,00 | ₹170,06 | 8,8M |
| 28 ago. 2025 | ₹171,22 | -0,24% | ₹171,64 | ₹172,40 | ₹169,56 | 8,5M |
| 26 ago. 2025 | ₹171,64 | -2,42% | ₹174,33 | ₹175,87 | ₹171,00 | 10,0M |
| 25 ago. 2025 | ₹175,90 | -0,51% | ₹176,82 | ₹176,86 | ₹175,06 | 8,3M |
| 22 ago. 2025 | ₹176,81 | -0,54% | ₹177,61 | ₹177,94 | ₹176,05 | 6,4M |
| 21 ago. 2025 | ₹177,77 | -0,20% | ₹178,75 | ₹178,88 | ₹177,12 | 7,3M |
| 20 ago. 2025 | ₹178,12 | +1,85% | ₹175,16 | ₹179,39 | ₹174,89 | 10,6M |
| 19 ago. 2025 | ₹174,89 | +0,71% | ₹173,40 | ₹176,30 | ₹173,40 | 6,7M |
| 18 ago. 2025 | ₹173,66 | -0,16% | ₹174,00 | ₹174,51 | ₹172,36 | 6,4M |
| 14 ago. 2025 | ₹173,93 | +0,33% | ₹173,06 | ₹174,84 | ₹172,87 | 8,9M |
| 13 ago. 2025 | ₹173,36 | -0,54% | ₹174,20 | ₹174,76 | ₹172,30 | 6,0M |
| 12 ago. 2025 | ₹174,30 | +0,74% | ₹173,00 | ₹175,24 | ₹172,48 | 7,1M |
| 11 ago. 2025 | ₹173,02 | +1,09% | ₹171,15 | ₹173,23 | ₹170,10 | 5,6M |
| 8 ago. 2025 | ₹171,15 | +0,98% | ₹169,43 | ₹172,00 | ₹168,30 | 15,9M |
| 7 ago. 2025 | ₹169,49 | -0,25% | ₹169,66 | ₹169,85 | ₹167,25 | 13,1M |
| 6 ago. 2025 | ₹169,91 | -0,83% | ₹171,89 | ₹172,00 | ₹169,32 | 16,5M |
| 5 ago. 2025 | ₹171,34 | -1,83% | ₹174,54 | ₹174,90 | ₹170,70 | 14,7M |
| 4 ago. 2025 | ₹174,54 | +0,09% | ₹173,70 | ₹175,37 | ₹172,50 | 9,8M |
| 1 ago. 2025 | ₹174,39 | -1,85% | ₹177,67 | ₹177,68 | ₹173,85 | 13,0M |
| 31 jul. 2025 | ₹177,68 | -1,60% | ₹178,00 | ₹178,91 | ₹177,36 | 7,9M |
| 30 jul. 2025 | ₹180,57 | -1,32% | ₹182,99 | ₹183,07 | ₹179,90 | 8,8M |
| 29 jul. 2025 | ₹182,98 | +1,30% | ₹179,30 | ₹185,34 | ₹178,20 | 13,9M |
| 28 jul. 2025 | ₹180,63 | -1,57% | ₹183,51 | ₹185,62 | ₹179,55 | 11,2M |
| 25 jul. 2025 | ₹183,51 | -2,37% | ₹187,13 | ₹187,83 | ₹183,09 | 10,4M |
| 24 jul. 2025 | ₹187,97 | +0,85% | ₹186,58 | ₹188,89 | ₹186,58 | 11,7M |
| 23 jul. 2025 | ₹186,39 | +1,28% | ₹184,00 | ₹186,60 | ₹183,96 | 7,8M |
| 22 jul. 2025 | ₹184,03 | -0,05% | ₹184,20 | ₹184,85 | ₹183,26 | 7,0M |
| 21 jul. 2025 | ₹184,12 | -0,60% | ₹184,60 | ₹185,02 | ₹183,38 | 5,5M |
| 18 jul. 2025 | ₹185,23 | -0,03% | ₹185,00 | ₹186,04 | ₹183,10 | 7,7M |
| 17 jul. 2025 | ₹185,29 | +0,52% | ₹184,76 | ₹186,10 | ₹184,10 | 7,0M |
| 16 jul. 2025 | ₹184,33 | -0,21% | ₹184,69 | ₹185,18 | ₹183,40 | 8,5M |
| 15 jul. 2025 | ₹184,71 | +0,58% | ₹182,32 | ₹184,99 | ₹182,32 | 7,7M |
| 14 jul. 2025 | ₹183,64 | +0,96% | ₹181,89 | ₹184,40 | ₹180,11 | 15,9M |
| 11 jul. 2025 | ₹181,89 | -2,04% | ₹185,30 | ₹185,30 | ₹181,55 | 13,8M |
| 10 jul. 2025 | ₹185,67 | +0,35% | ₹187,00 | ₹187,00 | ₹184,10 | 13,0M |
| 9 jul. 2025 | ₹185,03 | -3,95% | ₹192,70 | ₹192,70 | ₹184,70 | 27,3M |
| 8 jul. 2025 | ₹192,63 | -0,27% | ₹193,10 | ₹195,45 | ₹192,18 | 10,0M |
| 7 jul. 2025 | ₹193,15 | -0,13% | ₹193,50 | ₹195,30 | ₹192,72 | 10,1M |
| 4 jul. 2025 | ₹193,41 | +0,35% | ₹192,74 | ₹195,19 | ₹191,65 | 11,7M |
| 3 jul. 2025 | ₹192,74 | +1,04% | ₹191,31 | ₹193,52 | ₹190,76 | 14,5M |
| 2 jul. 2025 | ₹190,76 | +0,60% | ₹190,46 | ₹191,99 | ₹188,15 | 13,8M |
| 1 jul. 2025 | ₹189,62 | -0,64% | ₹191,10 | ₹191,32 | ₹188,00 | 9,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹176,00 | -3,11% | ₹181,60 | ₹182,36 | ₹175,68 | 21,7M |
| 15 sept. 2025 | ₹181,65 | +1,74% | ₹179,00 | ₹182,99 | ₹177,66 | 28,2M |
| 8 sept. 2025 | ₹178,55 | +2,63% | ₹173,97 | ₹183,80 | ₹171,70 | 53,1M |
| 1 sept. 2025 | ₹173,97 | +0,52% | ₹173,12 | ₹181,35 | ₹172,61 | 39,0M |
| 25 ago. 2025 | ₹173,07 | -2,12% | ₹176,82 | ₹176,86 | ₹169,56 | 35,6M |
| 18 ago. 2025 | ₹176,81 | +1,66% | ₹174,00 | ₹179,39 | ₹172,36 | 37,4M |
| 11 ago. 2025 | ₹173,93 | +1,62% | ₹171,15 | ₹175,24 | ₹170,10 | 27,6M |
| 4 ago. 2025 | ₹171,15 | -1,86% | ₹173,70 | ₹175,37 | ₹167,25 | 69,9M |
| 28 jul. 2025 | ₹174,39 | -4,97% | ₹183,51 | ₹185,62 | ₹173,85 | 54,8M |
| 21 jul. 2025 | ₹183,51 | -0,93% | ₹184,60 | ₹188,89 | ₹183,09 | 42,4M |
| 14 jul. 2025 | ₹185,23 | +1,84% | ₹181,89 | ₹186,10 | ₹180,11 | 46,9M |
| 7 jul. 2025 | ₹181,89 | -5,96% | ₹193,50 | ₹195,45 | ₹181,55 | 74,3M |
| 30 jun. 2025 | ₹193,41 | +1,25% | ₹192,00 | ₹195,19 | ₹188,00 | 58,9M |
| 23 jun. 2025 | ₹191,02 | +5,04% | ₹180,00 | ₹191,61 | ₹179,85 | 52,7M |
| 16 jun. 2025 | ₹181,85 | -4,96% | ₹192,50 | ₹192,65 | ₹179,42 | 65,7M |
| 9 jun. 2025 | ₹191,34 | +0,10% | ₹191,50 | ₹202,79 | ₹185,17 | 85,8M |
| 2 jun. 2025 | ₹191,15 | +0,71% | ₹189,80 | ₹194,87 | ₹186,30 | 50,4M |
| 26 may. 2025 | ₹189,80 | -0,77% | ₹192,00 | ₹197,28 | ₹188,96 | 70,3M |
| 19 may. 2025 | ₹191,28 | +2,68% | ₹187,39 | ₹194,00 | ₹186,30 | 66,1M |
| 12 may. 2025 | ₹186,28 | +2,58% | ₹187,34 | ₹189,52 | ₹182,85 | 76,0M |
| 5 may. 2025 | ₹181,60 | -4,19% | ₹189,54 | ₹193,10 | ₹178,60 | 49,4M |
| 28 abr. 2025 | ₹189,54 | +1,50% | ₹185,99 | ₹193,19 | ₹185,84 | 33,6M |
| 21 abr. 2025 | ₹186,74 | -0,13% | ₹190,50 | ₹197,00 | ₹184,88 | 77,3M |
| 14 abr. 2025 | ₹186,99 | +8,90% | ₹176,69 | ₹188,70 | ₹174,88 | 55,7M |
| 7 abr. 2025 | ₹171,71 | -2,77% | ₹159,80 | ₹177,43 | ₹159,61 | 45,8M |
| 31 mar. 2025 | ₹176,61 | -3,51% | ₹181,59 | ₹186,95 | ₹175,00 | 53,7M |
| 24 mar. 2025 | ₹183,04 | +4,56% | ₹178,76 | ₹186,40 | ₹172,20 | 111,8M |
| 17 mar. 2025 | ₹175,05 | +10,82% | ₹157,89 | ₹177,33 | ₹156,41 | 77,5M |
| 10 mar. 2025 | ₹157,96 | -0,11% | ₹158,00 | ₹161,65 | ₹153,00 | 43,5M |
| 3 mar. 2025 | ₹158,14 | +1,35% | ₹156,04 | ₹162,62 | ₹150,52 | 67,2M |
| 24 feb. 2025 | ₹156,04 | -4,98% | ₹161,50 | ₹165,69 | ₹153,65 | 47,7M |
| 17 feb. 2025 | ₹164,21 | +1,18% | ₹160,31 | ₹168,49 | ₹157,60 | 57,9M |
| 10 feb. 2025 | ₹162,29 | -5,12% | ₹171,05 | ₹171,64 | ₹155,51 | 81,8M |
| 3 feb. 2025 | ₹171,05 | -2,59% | ₹176,00 | ₹180,94 | ₹170,10 | 70,3M |
| 27 ene. 2025 | ₹175,60 | -0,14% | ₹173,00 | ₹180,50 | ₹163,35 | 138,5M |
| 20 ene. 2025 | ₹175,84 | -2,82% | ₹180,95 | ₹183,60 | ₹172,25 | 35,7M |
| 13 ene. 2025 | ₹180,95 | +0,76% | ₹175,18 | ₹182,79 | ₹171,65 | 52,7M |
| 6 ene. 2025 | ₹179,58 | -6,02% | ₹191,39 | ₹191,67 | ₹177,75 | 76,5M |
| 30 dic. 2024 | ₹191,09 | -0,73% | ₹193,00 | ₹193,82 | ₹187,35 | 62,1M |
| 23 dic. 2024 | ₹192,50 | +0,04% | ₹194,20 | ₹201,49 | ₹191,63 | 61,0M |
| 16 dic. 2024 | ₹192,42 | -6,09% | ₹204,75 | ₹205,00 | ₹188,73 | 73,4M |
| 9 dic. 2024 | ₹204,90 | -2,62% | ₹210,40 | ₹211,90 | ₹199,84 | 32,4M |
| 2 dic. 2024 | ₹210,41 | +5,49% | ₹198,40 | ₹213,40 | ₹197,00 | 58,3M |
| 25 nov. 2024 | ₹199,46 | +3,56% | ₹197,40 | ₹201,20 | ₹192,50 | 67,4M |
| 18 nov. 2024 | ₹192,61 | +1,97% | ₹190,00 | ₹193,62 | ₹180,42 | 50,0M |
| 11 nov. 2024 | ₹188,89 | -7,48% | ₹202,00 | ₹206,20 | ₹187,93 | 50,2M |
| 4 nov. 2024 | ₹204,17 | +2,00% | ₹200,17 | ₹216,47 | ₹191,70 | 103,7M |
| 28 oct. 2024 | ₹200,16 | -2,87% | ₹205,00 | ₹209,28 | ₹198,05 | 49,4M |
| 21 oct. 2024 | ₹206,08 | -6,93% | ₹223,00 | ₹223,55 | ₹202,44 | 46,1M |
| 14 oct. 2024 | ₹221,43 | -3,47% | ₹229,40 | ₹234,50 | ₹217,35 | 69,7M |
| 7 oct. 2024 | ₹229,40 | -0,34% | ₹232,00 | ₹234,25 | ₹221,08 | 57,5M |
| 30 sept. 2024 | ₹230,19 | -2,87% | ₹234,00 | ₹245,00 | ₹229,24 | 86,5M |
| 23 sept. 2024 | ₹236,98 | +11,70% | ₹213,00 | ₹237,90 | ₹211,63 | 103,6M |
| 16 sept. 2024 | ₹212,16 | -3,07% | ₹220,00 | ₹221,45 | ₹208,62 | 76,0M |
| 9 sept. 2024 | ₹218,87 | -1,77% | ₹222,10 | ₹223,00 | ₹215,00 | 52,2M |
| 2 sept. 2024 | ₹222,82 | -6,26% | ₹238,65 | ₹240,29 | ₹221,95 | 57,0M |
| 26 ago. 2024 | ₹237,69 | +3,58% | ₹231,20 | ₹239,33 | ₹228,69 | 75,2M |
| 19 ago. 2024 | ₹229,47 | -1,32% | ₹234,00 | ₹241,65 | ₹228,85 | 62,7M |
| 12 ago. 2024 | ₹232,55 | +2,27% | ₹226,48 | ₹234,90 | ₹225,07 | 55,8M |
| 5 ago. 2024 | ₹227,38 | -4,06% | ₹230,00 | ₹234,08 | ₹221,00 | 73,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹176,00 | +1,69% | ₹173,12 | ₹183,80 | ₹171,70 | 141,9M |
| 1 ago. 2025 | ₹173,07 | -2,59% | ₹177,67 | ₹179,39 | ₹167,25 | 183,5M |
| 1 jul. 2025 | ₹177,68 | -6,90% | ₹191,10 | ₹195,45 | ₹177,36 | 254,4M |
| 1 jun. 2025 | ₹190,84 | +0,55% | ₹189,80 | ₹202,79 | ₹179,42 | 264,5M |
| 1 may. 2025 | ₹189,80 | +0,38% | ₹190,00 | ₹197,28 | ₹178,60 | 269,8M |
| 1 abr. 2025 | ₹189,09 | +3,31% | ₹181,59 | ₹197,00 | ₹159,61 | 258,1M |
| 1 mar. 2025 | ₹183,04 | +17,30% | ₹156,04 | ₹186,40 | ₹150,52 | 300,0M |
| 1 feb. 2025 | ₹156,04 | -11,90% | ₹178,94 | ₹180,94 | ₹153,65 | 272,1M |
| 1 ene. 2025 | ₹177,12 | -7,26% | ₹191,03 | ₹193,76 | ₹163,35 | 318,3M |
| 1 dic. 2024 | ₹190,98 | -4,25% | ₹198,40 | ₹213,40 | ₹187,35 | 257,8M |
| 1 nov. 2024 | ₹199,46 | -0,27% | ₹199,99 | ₹216,47 | ₹180,42 | 273,8M |
| 1 oct. 2024 | ₹199,99 | -16,77% | ₹240,20 | ₹244,50 | ₹199,51 | 277,4M |
| 1 sept. 2024 | ₹240,29 | +1,09% | ₹238,65 | ₹245,00 | ₹208,62 | 318,0M |
| 1 ago. 2024 | ₹237,69 | -1,36% | ₹242,95 | ₹243,95 | ₹221,00 | 303,7M |
| 1 jul. 2024 | ₹240,97 | +9,76% | ₹220,25 | ₹246,30 | ₹209,15 | 487,7M |
| 1 jun. 2024 | ₹219,55 | +7,46% | ₹217,00 | ₹233,20 | ₹173,50 | 744,8M |
| 1 may. 2024 | ₹204,30 | -2,30% | ₹209,00 | ₹211,30 | ₹187,35 | 469,5M |
| 1 abr. 2024 | ₹209,10 | +15,49% | ₹181,40 | ₹213,65 | ₹177,50 | 514,4M |
| 1 mar. 2024 | ₹181,05 | -0,66% | ₹184,95 | ₹196,35 | ₹165,55 | 347,9M |
| 1 feb. 2024 | ₹182,25 | +5,59% | ₹174,00 | ₹187,85 | ₹166,35 | 483,6M |
| 1 ene. 2024 | ₹172,60 | +6,48% | ₹163,70 | ₹177,00 | ₹155,75 | 656,4M |
| 1 dic. 2023 | ₹162,10 | +22,90% | ₹134,00 | ₹164,30 | ₹132,35 | 613,5M |
| 1 nov. 2023 | ₹131,90 | +10,38% | ₹120,40 | ₹134,20 | ₹117,40 | 271,4M |
| 1 oct. 2023 | ₹119,50 | -3,94% | ₹124,40 | ₹132,45 | ₹116,15 | 362,3M |
| 1 sept. 2023 | ₹124,40 | +8,17% | ₹117,00 | ₹129,55 | ₹115,55 | 338,6M |
| 1 ago. 2023 | ₹115,00 | -3,44% | ₹119,10 | ₹122,35 | ₹111,50 | 276,6M |
| 1 jul. 2023 | ₹119,10 | +13,37% | ₹105,50 | ₹122,95 | ₹104,70 | 336,7M |
| 1 jun. 2023 | ₹105,05 | +0,24% | ₹104,45 | ₹108,70 | ₹103,30 | 192,6M |
| 1 may. 2023 | ₹104,80 | -2,33% | ₹108,00 | ₹113,95 | ₹102,95 | 202,9M |
| 1 abr. 2023 | ₹107,30 | +2,04% | ₹105,45 | ₹111,00 | ₹104,30 | 168,1M |
| 1 mar. 2023 | ₹105,15 | +2,44% | ₹102,20 | ₹112,80 | ₹101,90 | 415,1M |
| 1 feb. 2023 | ₹102,65 | +7,88% | ₹95,50 | ₹106,20 | ₹91,05 | 305,2M |
| 1 ene. 2023 | ₹95,15 | -0,94% | ₹96,50 | ₹102,85 | ₹91,85 | 258,5M |
| 1 dic. 2022 | ₹96,05 | +1,37% | ₹95,25 | ₹100,20 | ₹90,20 | 309,5M |
| 1 nov. 2022 | ₹94,75 | +3,78% | ₹91,50 | ₹94,95 | ₹87,90 | 237,6M |
| 1 oct. 2022 | ₹91,30 | +4,88% | ₹87,95 | ₹91,50 | ₹84,15 | 199,2M |
| 1 sept. 2022 | ₹87,05 | -4,06% | ₹90,97 | ₹93,85 | ₹83,00 | 267,7M |
| 1 ago. 2022 | ₹90,73 | -7,16% | ₹97,73 | ₹99,20 | ₹85,40 | 473,0M |
| 1 jul. 2022 | ₹97,73 | +8,43% | ₹89,40 | ₹98,60 | ₹86,37 | 236,0M |
| 1 jun. 2022 | ₹90,13 | -8,15% | ₹98,30 | ₹103,47 | ₹86,00 | 307,0M |
| 1 may. 2022 | ₹98,13 | -7,51% | ₹105,43 | ₹109,00 | ₹94,33 | 294,7M |
| 1 abr. 2022 | ₹106,10 | +2,25% | ₹104,67 | ₹115,67 | ₹103,00 | 407,6M |
| 1 mar. 2022 | ₹103,77 | +7,46% | ₹97,33 | ₹109,33 | ₹95,13 | 611,0M |
| 1 feb. 2022 | ₹96,57 | +0,38% | ₹96,67 | ₹101,30 | ₹85,73 | 323,4M |
| 1 ene. 2022 | ₹96,20 | +11,69% | ₹86,33 | ₹99,00 | ₹86,20 | 261,7M |
| 1 dic. 2021 | ₹86,13 | -0,46% | ₹87,40 | ₹91,50 | ₹83,47 | 344,9M |
| 1 nov. 2021 | ₹86,53 | -12,80% | ₹101,67 | ₹103,20 | ₹85,97 | 320,7M |
| 1 oct. 2021 | ₹99,23 | -6,30% | ₹106,80 | ₹114,20 | ₹97,00 | 471,9M |
| 1 sept. 2021 | ₹105,90 | +8,69% | ₹98,00 | ₹107,67 | ₹96,00 | 473,3M |
| 1 ago. 2021 | ₹97,43 | +4,73% | ₹93,97 | ₹102,63 | ₹92,90 | 430,6M |
| 1 jul. 2021 | ₹93,03 | -6,76% | ₹100,47 | ₹103,40 | ₹91,07 | 310,6M |
| 1 jun. 2021 | ₹99,77 | -6,43% | ₹107,07 | ₹113,53 | ₹99,50 | 499,3M |
| 1 may. 2021 | ₹106,63 | +16,57% | ₹90,73 | ₹110,50 | ₹89,77 | 606,8M |
| 1 abr. 2021 | ₹91,47 | +1,26% | ₹90,83 | ₹94,93 | ₹85,67 | 415,6M |
| 1 mar. 2021 | ₹90,33 | -4,44% | ₹96,07 | ₹105,30 | ₹84,97 | 780,2M |
| 1 feb. 2021 | ₹94,53 | +13,17% | ₹82,83 | ₹101,87 | ₹82,83 | 917,1M |
| 1 ene. 2021 | ₹83,53 | +1,66% | ₹82,60 | ₹97,47 | ₹81,70 | 799,4M |
| 1 dic. 2020 | ₹82,17 | +20,08% | ₹69,10 | ₹85,87 | ₹68,73 | 1,0B |
| 1 nov. 2020 | ₹68,43 | +21,12% | ₹56,73 | ₹71,13 | ₹55,37 | 540,7M |
| 1 oct. 2020 | ₹56,50 | -2,37% | ₹57,87 | ₹59,87 | ₹54,13 | 386,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹176,00 | -7,84% | ₹191,03 | ₹202,79 | ₹150,52 | 2,3B |
| 2024 | ₹190,98 | +17,82% | ₹163,70 | ₹246,30 | ₹155,75 | 5,1B |
| 2023 | ₹162,10 | +68,77% | ₹96,50 | ₹164,30 | ₹91,05 | 3,7B |
| 2022 | ₹96,05 | +11,52% | ₹86,33 | ₹115,67 | ₹83,00 | 3,9B |
| 2021 | ₹86,13 | +4,82% | ₹82,60 | ₹114,20 | ₹81,70 | 6,4B |
| 2020 | ₹82,17 | +1,82% | ₹80,93 | ₹88,90 | ₹43,33 | 6,3B |
| 2019 | ₹80,70 | -32,81% | ₹119,67 | ₹122,17 | ₹73,63 | 3,5B |
| 2018 | ₹120,10 | -3,85% | ₹125,70 | ₹133,13 | ₹98,42 | 3,4B |
| 2017 | ₹124,91 | +51,68% | ₹82,50 | ₹129,88 | ₹81,38 | 3,8B |
| 2016 | ₹82,35 | +17,09% | ₹70,27 | ₹85,50 | ₹54,43 | 2,3B |
| 2015 | ₹70,33 | -15,67% | ₹83,06 | ₹84,53 | ₹48,76 | 1,8B |
| 2014 | ₹83,40 | +29,95% | ₹64,50 | ₹103,48 | ₹62,31 | 1,9B |
| 2013 | ₹64,18 | -4,05% | ₹67,31 | ₹74,22 | ₹51,04 | 1,4B |
| 2012 | ₹66,89 | -7,01% | ₹72,00 | ₹75,16 | ₹56,63 | 1,4B |
| 2011 | ₹71,93 | -25,17% | ₹96,01 | ₹100,83 | ₹68,48 | 1,4B |
| 2010 | ₹96,12 | +24,04% | ₹77,44 | ₹97,55 | ₹71,72 | 2,0B |
| 2009 | ₹77,49 | +100,39% | ₹39,09 | ₹82,25 | ₹34,88 | 2,6B |
| 2008 | ₹38,67 | -43,09% | ₹67,01 | ₹69,44 | ₹30,84 | 2,8B |
| 2007 | ₹67,95 | +107,86% | ₹33,09 | ₹68,98 | ₹31,38 | 2,1B |
| 2006 | ₹32,69 | -1,68% | ₹33,25 | ₹40,71 | ₹25,64 | 2,0B |
| 2005 | ₹33,25 | +15,13% | ₹29,13 | ₹35,93 | ₹24,81 | 2,5B |
| 2004 | ₹28,88 | -11,17% | ₹32,88 | ₹39,00 | ₹12,66 | 8,7B |
| 2003 | ₹32,51 | +270,27% | ₹8,84 | ₹33,87 | ₹8,50 | 3,1B |
| 2002 | ₹8,78 | +11,00% | ₹7,98 | ₹12,00 | ₹6,91 | 511,3M |
| 2001 | ₹7,91 | +20,40% | ₹6,68 | ₹8,75 | ₹5,38 | 61,1M |
| 2000 | ₹6,57 | -22,52% | ₹8,13 | ₹10,69 | ₹4,32 | 69,0M |
| 1999 | ₹8,48 | -20,45% | ₹10,25 | ₹13,31 | ₹6,73 | 232,7M |
| 1998 | ₹10,66 | -31,36% | ₹15,41 | ₹16,88 | ₹8,38 | 42,1M |
| 1997 | ₹15,53 | 0,00% | ₹12,25 | ₹23,75 | ₹12,25 | 105,4M |
Cómo se Comportó GAIL (India) Limited Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción GAIL (India) Limited VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| GAIL (India) Limited | -24,61 % | 105,24 % | 203,17 % | 224,95 % | 96,52 % | 442,38 % | |
| Gujarat Gas Limited | -29,12 % | -13,97 % | 39,28 % | 344,96 % | 271,28 % | 271,28 % | |
| Indraprastha Gas | -24,04 % | 5,19 % | 4,06 % | 346,49 % | 543,31 % | 1.521,52 % | |
| Gujarat State | -23,06 % | 39,47 % | 58,12 % | 175,42 % | 187,72 % | 736,62 % | |
| Mahanagar Gas | -32,80 % | 57,21 % | 51,40 % | 151,43 % | 151,43 % | 151,43 % | |
| IRM Energy | -16,36 % | -23,81 % | -23,81 % | -23,81 % | -23,81 % | -23,81 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % |
Calcule sus Rendimientos de Inversión en GAIL (India) Limited
Análisis de Rendimiento de Inversión a Largo Plazo
GAIL (India) Limited stock price in Sep 2015 was ₹55,27, A ₹1.000,00 lump sum investment in GAIL (India) Limited made 10 years ago would be worth approximately ₹3.707,07 today, representing a outstanding return of 270,71 %. This translates to an annualized return (CAGR) of 13,99 %. During this period, GAIL (India) Limited paid out ₹28,89 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.707,07
Rendimiento Total
270,71 %
Rendimiento Anual (TCAC)
13,99 %
Dividendos Totales
₹522,71
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de GAIL (India) Limited (GAIL) durante los últimos 12 meses?
Durante los últimos 12 meses, GAIL (India) Limited ha entregado un rendimiento total de -24,6%.
- Máximo de 52 semanas alcanzó 245,00 INR el September 30, 2024.
- Mínimo de 52 semanas tocó 150,52 INR el March 4, 2025.
- Precio Actual cotizando a 176,00 INR al September 25, 2025.
- ¿Cuál es el rendimiento total de la acción de GAIL (India) Limited (GAIL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en GAIL (India) Limited (gail) habría crecido a aproximadamente 30 317,00 INR al September 25, 2025, representando un rendimiento total de 203,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 24,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de GAIL (India) Limited con el sector Utilities?
GAIL (India) Limited (gail) ha entregado un rendimiento anualizado de 12,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en GAIL (India) Limited habría crecido a 32 495,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de GAIL (India) Limited?
GAIL (India) Limited (gail) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 225,0%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que GAIL (India) Limited ha logrado históricamente?
GAIL (India) Limited (gail) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+105,2%), 5 years (+203,2%), 10 years (+225,0%)
Rendimientos negativos: 12 months (-24,6%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.