GAIL (India) Limited (GAIL) | Historial de Precios y Rendimientos | 1997 - 2026
Gráfico de Precios Históricos de GAIL (India) Limited
Datos de Precios Históricos de GAIL (India) Limited
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹175,41 | +3,09% | ₹173,01 | ₹177,21 | ₹172,11 | 18,4M |
| 12 jun. 2026 | ₹170,15 | +2,48% | ₹167,01 | ₹171,19 | ₹166,76 | 7,1M |
| 11 jun. 2026 | ₹166,04 | -1,28% | ₹167,40 | ₹167,81 | ₹165,01 | 10,1M |
| 10 jun. 2026 | ₹168,20 | +0,33% | ₹167,49 | ₹169,78 | ₹166,25 | 11,2M |
| 9 jun. 2026 | ₹167,65 | -0,24% | ₹169,00 | ₹169,11 | ₹165,62 | 5,9M |
| 8 jun. 2026 | ₹168,00 | 0,00% | ₹166,02 | ₹170,14 | ₹165,26 | 9,0M |
| 5 jun. 2026 | ₹168,00 | +0,06% | ₹168,50 | ₹169,91 | ₹166,60 | 7,9M |
| 4 jun. 2026 | ₹167,90 | +2,47% | ₹162,50 | ₹168,14 | ₹161,94 | 11,3M |
| 3 jun. 2026 | ₹163,86 | -0,59% | ₹164,00 | ₹164,82 | ₹162,72 | 4,7M |
| 2 jun. 2026 | ₹164,83 | +0,67% | ₹162,99 | ₹165,47 | ₹161,18 | 9,5M |
| 1 jun. 2026 | ₹163,74 | -0,47% | ₹164,51 | ₹166,08 | ₹163,24 | 7,9M |
| 29 may. 2026 | ₹164,51 | -2,66% | ₹170,00 | ₹170,00 | ₹163,40 | 26,1M |
| 27 may. 2026 | ₹169,00 | +0,82% | ₹167,21 | ₹169,65 | ₹167,21 | 5,5M |
| 26 may. 2026 | ₹167,63 | -0,62% | ₹167,80 | ₹169,82 | ₹166,30 | 16,4M |
| 25 may. 2026 | ₹168,67 | +4,91% | ₹162,92 | ₹170,70 | ₹162,70 | 36,4M |
| 22 may. 2026 | ₹160,77 | +3,12% | ₹153,00 | ₹162,70 | ₹151,41 | 19,2M |
| 21 may. 2026 | ₹155,90 | +0,17% | ₹156,50 | ₹157,54 | ₹154,90 | 11,4M |
| 20 may. 2026 | ₹155,64 | -0,31% | ₹155,84 | ₹156,00 | ₹151,71 | 11,5M |
| 19 may. 2026 | ₹156,12 | -2,56% | ₹160,32 | ₹161,30 | ₹155,18 | 17,1M |
| 18 may. 2026 | ₹160,62 | -0,93% | ₹160,66 | ₹160,99 | ₹157,64 | 13,1M |
| 15 may. 2026 | ₹162,13 | -0,30% | ₹162,67 | ₹163,40 | ₹161,06 | 7,1M |
| 14 may. 2026 | ₹162,61 | -0,43% | ₹164,25 | ₹165,90 | ₹159,40 | 7,8M |
| 13 may. 2026 | ₹163,31 | +1,85% | ₹160,00 | ₹164,81 | ₹159,10 | 8,5M |
| 12 may. 2026 | ₹160,35 | -1,33% | ₹161,01 | ₹162,79 | ₹159,70 | 9,7M |
| 11 may. 2026 | ₹162,51 | -2,39% | ₹165,60 | ₹165,60 | ₹162,21 | 3,7M |
| 8 may. 2026 | ₹166,49 | -0,46% | ₹167,40 | ₹168,09 | ₹165,90 | 3,9M |
| 7 may. 2026 | ₹167,26 | +0,95% | ₹165,90 | ₹167,85 | ₹165,90 | 5,3M |
| 6 may. 2026 | ₹165,68 | +1,21% | ₹164,24 | ₹165,95 | ₹163,75 | 4,4M |
| 5 may. 2026 | ₹163,70 | -0,47% | ₹164,80 | ₹165,80 | ₹162,50 | 14,5M |
| 4 may. 2026 | ₹164,48 | +0,77% | ₹165,30 | ₹167,49 | ₹164,14 | 8,8M |
| 30 abr. 2026 | ₹163,23 | -1,47% | ₹164,68 | ₹164,68 | ₹161,31 | 7,5M |
| 29 abr. 2026 | ₹165,66 | -0,01% | ₹166,54 | ₹167,96 | ₹164,57 | 8,2M |
| 28 abr. 2026 | ₹165,68 | -0,04% | ₹165,89 | ₹167,22 | ₹165,06 | 6,1M |
| 27 abr. 2026 | ₹165,74 | +0,08% | ₹166,80 | ₹167,78 | ₹164,90 | 18,1M |
| 24 abr. 2026 | ₹165,61 | +0,39% | ₹165,96 | ₹166,30 | ₹163,35 | 9,4M |
| 23 abr. 2026 | ₹164,96 | -0,70% | ₹166,00 | ₹167,89 | ₹164,02 | 13,4M |
| 22 abr. 2026 | ₹166,12 | +3,33% | ₹160,90 | ₹166,80 | ₹160,65 | 14,8M |
| 21 abr. 2026 | ₹160,77 | +1,95% | ₹157,70 | ₹162,50 | ₹157,70 | 13,1M |
| 20 abr. 2026 | ₹157,70 | -0,08% | ₹157,92 | ₹158,90 | ₹156,02 | 5,9M |
| 17 abr. 2026 | ₹157,82 | -0,69% | ₹160,00 | ₹160,00 | ₹157,25 | 13,0M |
| 16 abr. 2026 | ₹158,92 | +1,79% | ₹157,96 | ₹159,29 | ₹156,67 | 9,6M |
| 15 abr. 2026 | ₹156,12 | +1,57% | ₹157,00 | ₹157,10 | ₹155,16 | 13,0M |
| 13 abr. 2026 | ₹153,71 | -0,24% | ₹148,50 | ₹154,30 | ₹148,50 | 15,6M |
| 10 abr. 2026 | ₹154,08 | +1,22% | ₹153,49 | ₹154,98 | ₹151,91 | 14,1M |
| 9 abr. 2026 | ₹152,22 | -0,70% | ₹153,30 | ₹154,70 | ₹151,24 | 10,1M |
| 8 abr. 2026 | ₹153,30 | +5,45% | ₹152,71 | ₹156,50 | ₹151,28 | 21,1M |
| 7 abr. 2026 | ₹145,38 | +1,56% | ₹143,00 | ₹145,78 | ₹141,01 | 15,4M |
| 6 abr. 2026 | ₹143,14 | +0,99% | ₹141,73 | ₹143,63 | ₹140,17 | 11,5M |
| 2 abr. 2026 | ₹141,73 | +0,75% | ₹138,95 | ₹142,00 | ₹137,50 | 15,3M |
| 1 abr. 2026 | ₹140,67 | +2,15% | ₹141,40 | ₹142,73 | ₹139,41 | 15,1M |
| 30 mar. 2026 | ₹137,71 | +0,38% | ₹135,89 | ₹140,25 | ₹135,00 | 21,8M |
| 27 mar. 2026 | ₹137,19 | -1,44% | ₹139,00 | ₹139,72 | ₹136,56 | 18,7M |
| 25 mar. 2026 | ₹139,20 | +1,11% | ₹139,80 | ₹140,85 | ₹138,30 | 17,0M |
| 24 mar. 2026 | ₹137,67 | +1,68% | ₹139,00 | ₹139,88 | ₹134,60 | 22,8M |
| 23 mar. 2026 | ₹135,40 | -5,23% | ₹141,23 | ₹142,10 | ₹134,36 | 16,6M |
| 20 mar. 2026 | ₹142,87 | -0,97% | ₹146,02 | ₹147,35 | ₹142,44 | 21,7M |
| 19 mar. 2026 | ₹144,27 | -4,43% | ₹148,97 | ₹148,97 | ₹143,80 | 10,5M |
| 18 mar. 2026 | ₹150,95 | +2,19% | ₹148,49 | ₹151,63 | ₹147,56 | 10,2M |
| 17 mar. 2026 | ₹147,71 | +1,13% | ₹147,00 | ₹148,38 | ₹145,55 | 13,2M |
| 16 mar. 2026 | ₹146,06 | -1,16% | ₹149,00 | ₹150,29 | ₹144,50 | 10,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹170,15 | +1,64% | ₹166,39 | ₹171,19 | ₹165,01 | 43,2M |
| 1 jun. 2026 | ₹167,40 | +1,76% | ₹164,51 | ₹170,13 | ₹161,18 | 41,6M |
| 25 may. 2026 | ₹164,51 | +2,33% | ₹162,92 | ₹170,70 | ₹162,70 | 84,5M |
| 18 may. 2026 | ₹160,77 | -0,84% | ₹160,65 | ₹162,70 | ₹151,41 | 72,5M |
| 11 may. 2026 | ₹162,13 | -2,62% | ₹165,60 | ₹165,90 | ₹159,10 | 36,9M |
| 4 may. 2026 | ₹166,49 | +2,00% | ₹165,30 | ₹168,09 | ₹162,50 | 36,9M |
| 27 abr. 2026 | ₹163,23 | -1,44% | ₹166,80 | ₹167,96 | ₹161,31 | 39,9M |
| 20 abr. 2026 | ₹165,61 | +4,94% | ₹157,92 | ₹167,89 | ₹156,02 | 56,6M |
| 13 abr. 2026 | ₹157,82 | +2,43% | ₹148,50 | ₹160,00 | ₹148,50 | 51,2M |
| 6 abr. 2026 | ₹154,08 | +8,71% | ₹141,73 | ₹156,50 | ₹140,17 | 72,1M |
| 30 mar. 2026 | ₹141,73 | +3,31% | ₹135,89 | ₹142,73 | ₹135,00 | 52,2M |
| 23 mar. 2026 | ₹137,19 | -3,98% | ₹141,23 | ₹142,10 | ₹134,36 | 75,1M |
| 16 mar. 2026 | ₹142,87 | -3,32% | ₹149,00 | ₹151,63 | ₹142,44 | 65,9M |
| 9 mar. 2026 | ₹147,78 | -5,09% | ₹152,00 | ₹154,90 | ₹144,67 | 92,5M |
| 2 mar. 2026 | ₹155,71 | -8,15% | ₹165,50 | ₹167,96 | ₹153,65 | 80,4M |
| 23 feb. 2026 | ₹169,53 | +0,63% | ₹168,80 | ₹171,46 | ₹165,60 | 56,5M |
| 16 feb. 2026 | ₹168,47 | +4,19% | ₹161,68 | ₹170,00 | ₹161,30 | 62,5M |
| 9 feb. 2026 | ₹161,69 | -0,80% | ₹163,20 | ₹167,12 | ₹161,12 | 59,8M |
| 2 feb. 2026 | ₹162,99 | +0,35% | ₹162,69 | ₹166,49 | ₹157,80 | 94,1M |
| 26 ene. 2026 | ₹162,42 | +1,00% | ₹160,81 | ₹171,95 | ₹158,36 | 74,8M |
| 19 ene. 2026 | ₹160,81 | -2,09% | ₹164,24 | ₹165,66 | ₹159,79 | 47,8M |
| 12 ene. 2026 | ₹164,24 | -0,07% | ₹163,99 | ₹168,20 | ₹161,90 | 49,7M |
| 5 ene. 2026 | ₹164,36 | -6,28% | ₹175,40 | ₹175,90 | ₹163,05 | 41,3M |
| 29 dic. 2025 | ₹175,38 | +2,55% | ₹171,00 | ₹176,07 | ₹169,76 | 30,1M |
| 22 dic. 2025 | ₹171,02 | +0,74% | ₹170,01 | ₹173,81 | ₹169,30 | 14,1M |
| 15 dic. 2025 | ₹169,76 | -0,56% | ₹170,65 | ₹170,65 | ₹166,90 | 30,1M |
| 8 dic. 2025 | ₹170,71 | +0,43% | ₹169,98 | ₹174,29 | ₹164,22 | 53,6M |
| 1 dic. 2025 | ₹169,98 | -3,47% | ₹177,00 | ₹177,43 | ₹169,53 | 54,4M |
| 24 nov. 2025 | ₹176,09 | -3,77% | ₹182,11 | ₹186,87 | ₹171,80 | 90,3M |
| 17 nov. 2025 | ₹182,99 | -0,23% | ₹182,90 | ₹186,49 | ₹181,69 | 31,8M |
| 10 nov. 2025 | ₹183,41 | +1,63% | ₹179,60 | ₹185,37 | ₹179,60 | 34,4M |
| 3 nov. 2025 | ₹180,47 | -1,25% | ₹182,44 | ₹184,49 | ₹177,16 | 36,8M |
| 27 oct. 2025 | ₹182,76 | +0,96% | ₹181,05 | ₹186,44 | ₹177,46 | 51,4M |
| 20 oct. 2025 | ₹181,02 | +1,93% | ₹179,20 | ₹182,40 | ₹177,95 | 28,0M |
| 13 oct. 2025 | ₹177,60 | -0,90% | ₹178,80 | ₹183,50 | ₹173,47 | 57,7M |
| 6 oct. 2025 | ₹179,21 | +1,04% | ₹175,32 | ₹181,30 | ₹175,32 | 41,3M |
| 29 sept. 2025 | ₹177,36 | +3,10% | ₹172,78 | ₹177,75 | ₹171,90 | 36,4M |
| 22 sept. 2025 | ₹172,02 | -5,30% | ₹181,60 | ₹182,36 | ₹171,30 | 39,4M |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹170,15 | +3,43% | ₹164,51 | ₹171,19 | ₹161,18 | 84,8M |
| 1 may. 2026 | ₹164,51 | +0,78% | ₹165,30 | ₹170,70 | ₹151,41 | 230,8M |
| 1 abr. 2026 | ₹163,23 | +18,53% | ₹141,40 | ₹167,96 | ₹137,50 | 250,2M |
| 1 mar. 2026 | ₹137,71 | -18,77% | ₹165,50 | ₹167,96 | ₹134,36 | 335,7M |
| 1 feb. 2026 | ₹169,53 | +1,34% | ₹165,00 | ₹171,46 | ₹157,80 | 284,6M |
| 1 ene. 2026 | ₹167,29 | -2,83% | ₹172,00 | ₹176,07 | ₹158,36 | 218,4M |
| 1 dic. 2025 | ₹172,16 | -2,23% | ₹177,00 | ₹177,43 | ₹164,22 | 165,7M |
| 1 nov. 2025 | ₹176,09 | -3,65% | ₹182,44 | ₹186,87 | ₹171,80 | 193,4M |
| 1 oct. 2025 | ₹182,76 | +3,67% | ₹175,70 | ₹186,44 | ₹173,47 | 192,4M |
| 1 sept. 2025 | ₹176,29 | +1,86% | ₹173,12 | ₹183,80 | ₹171,30 | 182,0M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹170,15 | -1,17% | ₹5,00 | +1,74% | ₹172,00 | ₹176,07 | ₹134,36 | 1,4B |
| 2025 | ₹172,16 | -9,85% | ₹7,50 | -5,92% | ₹191,03 | ₹202,79 | ₹150,52 | 2,9B |
| 2024 | ₹190,98 | +17,82% | ₹5,50 | +21,18% | ₹163,70 | ₹246,30 | ₹155,75 | 5,1B |
| 2023 | ₹162,10 | +68,77% | ₹4,00 | +72,92% | ₹96,50 | ₹164,30 | ₹91,05 | 3,7B |
| 2022 | ₹96,05 | +11,52% | ₹2,66 | +14,60% | ₹86,33 | ₹115,67 | ₹83,00 | 3,9B |
| 2021 | ₹86,13 | +4,82% | ₹4,00 | +9,66% | ₹82,60 | ₹114,20 | ₹81,70 | 6,4B |
| 2020 | ₹82,17 | +1,82% | ₹2,84 | +5,33% | ₹80,93 | ₹88,90 | ₹43,33 | 6,3B |
| 2019 | ₹80,70 | -32,81% | ₹1,08 | -31,91% | ₹119,67 | ₹122,17 | ₹73,63 | 3,5B |
| 2018 | ₹120,10 | -3,85% | ₹0,64 | -3,34% | ₹125,70 | ₹133,13 | ₹98,42 | 3,4B |
| 2017 | ₹124,91 | +51,68% | ₹0,47 | +52,25% | ₹82,50 | ₹129,88 | ₹81,38 | 3,8B |
| 2016 | ₹82,35 | +17,09% | ₹0,20 | +17,37% | ₹70,27 | ₹85,50 | ₹54,43 | 2,3B |
| 2015 | ₹70,33 | -15,67% | ₹0,22 | -15,41% | ₹83,06 | ₹84,53 | ₹48,76 | 1,8B |
| 2014 | ₹83,40 | +29,95% | ₹0,37 | +30,52% | ₹64,50 | ₹103,48 | ₹62,31 | 1,9B |
| 2013 | ₹64,18 | -4,05% | ₹0,34 | -3,54% | ₹67,31 | ₹74,22 | ₹51,04 | 1,4B |
| 2012 | ₹66,89 | -7,01% | ₹0,31 | -6,58% | ₹72,00 | ₹75,16 | ₹56,63 | 1,4B |
| 2011 | ₹71,93 | -25,17% | ₹0,19 | -24,97% | ₹96,01 | ₹100,83 | ₹68,48 | 1,4B |
| 2010 | ₹96,12 | +24,04% | ₹0,26 | +24,38% | ₹77,44 | ₹97,55 | ₹71,72 | 2,0B |
| 2009 | ₹77,49 | +100,39% | ₹0,32 | +101,21% | ₹39,09 | ₹82,25 | ₹34,88 | 2,6B |
| 2008 | ₹38,67 | -43,09% | ₹0,09 | -42,96% | ₹67,01 | ₹69,44 | ₹30,84 | 2,8B |
| 2007 | ₹67,95 | +107,86% | ₹0,13 | +108,25% | ₹33,09 | ₹68,98 | ₹31,38 | 2,1B |
| 2006 | ₹32,69 | -1,68% | ₹0,24 | -0,96% | ₹33,25 | ₹40,71 | ₹25,64 | 2,0B |
| 2005 | ₹33,25 | +15,13% | ₹0,06 | +15,34% | ₹29,13 | ₹35,93 | ₹24,81 | 2,5B |
| 2004 | ₹28,88 | -11,17% | ₹0,18 | -10,62% | ₹32,88 | ₹39,00 | ₹12,66 | 8,7B |
| 2003 | ₹32,51 | +270,27% | ₹0,11 | +271,51% | ₹8,84 | ₹33,87 | ₹8,50 | 3,1B |
| 2002 | ₹8,78 | +11,00% | ₹0,07 | +11,88% | ₹7,98 | ₹12,00 | ₹6,91 | 511,3M |
| 2001 | ₹7,91 | +20,40% | - | +20,40% | ₹6,68 | ₹8,75 | ₹5,38 | 61,1M |
| 2000 | ₹6,57 | -22,52% | - | -22,52% | ₹8,13 | ₹10,69 | ₹4,32 | 69,0M |
| 1999 | ₹8,48 | -20,45% | ₹0,05 | -19,96% | ₹10,25 | ₹13,31 | ₹6,73 | 232,7M |
| 1998 | ₹10,66 | -31,36% | ₹0,03 | -31,17% | ₹15,41 | ₹16,88 | ₹8,38 | 42,1M |
| 1997 | ₹15,53 | 0,00% | ₹0,02 | +0,16% | ₹12,25 | ₹23,75 | ₹12,25 | 105,4M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó GAIL (India) Limited Frente al Mercado
GAIL (India) Limited Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
GAIL (India) Limited
GAIL
|
1,08T Large-cap | 4,41 % | 8,19 % | 20,09 % | 3,27 % | 2,12 % | -11,07 % | 58,28 % | 64,60 % | 134,33 % | 106,39 % | 483,50 % |
|
Gujarat State
GSPL
|
159,94B Mid-cap | -4,45 % | 16,84 % | -12,02 % | -7,90 % | -11,20 % | -23,42 % | -5,06 % | -1,27 % | 100,71 % | 169,56 % | 588,08 % |
|
Indraprastha Gas
IGL
|
231,77B Large-cap | 3,23 % | 11,10 % | 8,69 % | -8,89 % | -11,96 % | -18,14 % | -30,24 % | -38,79 % | 163,23 % | 340,27 % | 1.515,18 % |
|
Gujarat Gas Limited
GUJGASLTD
|
265,72B Large-cap | -0,08 % | 8,06 % | 9,43 % | 1,82 % | -5,00 % | -17,39 % | -18,93 % | -41,04 % | 274,92 % | 232,73 % | 232,73 % |
|
Mahanagar Gas
MGL
|
112,35B Mid-cap | 6,48 % | 4,73 % | 12,75 % | 1,43 % | 0,97 % | -18,56 % | 4,76 % | -7,85 % | 110,44 % | 110,44 % | 110,44 % |
|
Adani Total Gas
ATGL
|
N/D | -1,93 % | 16,84 % | 37,93 % | 21,52 % | 21,20 % | 10,58 % | 8,53 % | -42,11 % | 811,19 % | 811,19 % | 811,19 % |
Calcule sus Rendimientos de Inversión en GAIL (India) Limited
Análisis de Rendimiento de Inversión a Largo Plazo
GAIL (India) Limited stock price in Jul 2016 was ₹74,02, A ₹1.000,00 lump sum investment in GAIL (India) Limited made 9 years ago would be worth approximately ₹2.826,40 today, representing a strong return of 182,64 %. This translates to an annualized return (CAGR) of 11,06 %. During this period, GAIL (India) Limited paid out ₹33,80 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Desglose de Inversión
Comparación de Valor
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 -11,1%.
- Máximo de 52 semanas alcanzó 195,45 INR el N/A.
- Mínimo de 52 semanas tocó 134,36 INR el N/A.
- Precio Actual cotizando a 175,41 INR al July 19, 2026.
- ¿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 16 460,00 INR al July 19, 2026, representando un rendimiento total de 64,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 10,5% 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 8,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en GAIL (India) Limited habría crecido a 23 433,00 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 134,3%.
- ¿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 (+58,3%), 5 years (+64,6%), 10 years (+134,3%)
Rendimientos negativos: 12 months (-11,1%)
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.




