Graphique historique des prix GAIL (India) Limited

Données historiques des prix GAIL (India) Limited

Date Clôture Variation % Ouverture Plus haut Plus bas Volume
15 juin 2026₹175,41+3,09%₹173,01₹177,21₹172,1118,4M
12 juin 2026₹170,15+2,48%₹167,01₹171,19₹166,767,1M
11 juin 2026₹166,04-1,28%₹167,40₹167,81₹165,0110,1M
10 juin 2026₹168,20+0,33%₹167,49₹169,78₹166,2511,2M
9 juin 2026₹167,65-0,24%₹169,00₹169,11₹165,625,9M
8 juin 2026₹168,000,00%₹166,02₹170,14₹165,269,0M
5 juin 2026₹168,00+0,06%₹168,50₹169,91₹166,607,9M
4 juin 2026₹167,90+2,47%₹162,50₹168,14₹161,9411,3M
3 juin 2026₹163,86-0,59%₹164,00₹164,82₹162,724,7M
2 juin 2026₹164,83+0,67%₹162,99₹165,47₹161,189,5M
1 juin 2026₹163,74-0,47%₹164,51₹166,08₹163,247,9M
29 mai 2026₹164,51-2,66%₹170,00₹170,00₹163,4026,1M
27 mai 2026₹169,00+0,82%₹167,21₹169,65₹167,215,5M
26 mai 2026₹167,63-0,62%₹167,80₹169,82₹166,3016,4M
25 mai 2026₹168,67+4,91%₹162,92₹170,70₹162,7036,4M
22 mai 2026₹160,77+3,12%₹153,00₹162,70₹151,4119,2M
21 mai 2026₹155,90+0,17%₹156,50₹157,54₹154,9011,4M
20 mai 2026₹155,64-0,31%₹155,84₹156,00₹151,7111,5M
19 mai 2026₹156,12-2,56%₹160,32₹161,30₹155,1817,1M
18 mai 2026₹160,62-0,93%₹160,66₹160,99₹157,6413,1M
15 mai 2026₹162,13-0,30%₹162,67₹163,40₹161,067,1M
14 mai 2026₹162,61-0,43%₹164,25₹165,90₹159,407,8M
13 mai 2026₹163,31+1,85%₹160,00₹164,81₹159,108,5M
12 mai 2026₹160,35-1,33%₹161,01₹162,79₹159,709,7M
11 mai 2026₹162,51-2,39%₹165,60₹165,60₹162,213,7M
8 mai 2026₹166,49-0,46%₹167,40₹168,09₹165,903,9M
7 mai 2026₹167,26+0,95%₹165,90₹167,85₹165,905,3M
6 mai 2026₹165,68+1,21%₹164,24₹165,95₹163,754,4M
5 mai 2026₹163,70-0,47%₹164,80₹165,80₹162,5014,5M
4 mai 2026₹164,48+0,77%₹165,30₹167,49₹164,148,8M
30 avr. 2026₹163,23-1,47%₹164,68₹164,68₹161,317,5M
29 avr. 2026₹165,66-0,01%₹166,54₹167,96₹164,578,2M
28 avr. 2026₹165,68-0,04%₹165,89₹167,22₹165,066,1M
27 avr. 2026₹165,74+0,08%₹166,80₹167,78₹164,9018,1M
24 avr. 2026₹165,61+0,39%₹165,96₹166,30₹163,359,4M
23 avr. 2026₹164,96-0,70%₹166,00₹167,89₹164,0213,4M
22 avr. 2026₹166,12+3,33%₹160,90₹166,80₹160,6514,8M
21 avr. 2026₹160,77+1,95%₹157,70₹162,50₹157,7013,1M
20 avr. 2026₹157,70-0,08%₹157,92₹158,90₹156,025,9M
17 avr. 2026₹157,82-0,69%₹160,00₹160,00₹157,2513,0M
16 avr. 2026₹158,92+1,79%₹157,96₹159,29₹156,679,6M
15 avr. 2026₹156,12+1,57%₹157,00₹157,10₹155,1613,0M
13 avr. 2026₹153,71-0,24%₹148,50₹154,30₹148,5015,6M
10 avr. 2026₹154,08+1,22%₹153,49₹154,98₹151,9114,1M
9 avr. 2026₹152,22-0,70%₹153,30₹154,70₹151,2410,1M
8 avr. 2026₹153,30+5,45%₹152,71₹156,50₹151,2821,1M
7 avr. 2026₹145,38+1,56%₹143,00₹145,78₹141,0115,4M
6 avr. 2026₹143,14+0,99%₹141,73₹143,63₹140,1711,5M
2 avr. 2026₹141,73+0,75%₹138,95₹142,00₹137,5015,3M
1 avr. 2026₹140,67+2,15%₹141,40₹142,73₹139,4115,1M
30 mars 2026₹137,71+0,38%₹135,89₹140,25₹135,0021,8M
27 mars 2026₹137,19-1,44%₹139,00₹139,72₹136,5618,7M
25 mars 2026₹139,20+1,11%₹139,80₹140,85₹138,3017,0M
24 mars 2026₹137,67+1,68%₹139,00₹139,88₹134,6022,8M
23 mars 2026₹135,40-5,23%₹141,23₹142,10₹134,3616,6M
20 mars 2026₹142,87-0,97%₹146,02₹147,35₹142,4421,7M
19 mars 2026₹144,27-4,43%₹148,97₹148,97₹143,8010,5M
18 mars 2026₹150,95+2,19%₹148,49₹151,63₹147,5610,2M
17 mars 2026₹147,71+1,13%₹147,00₹148,38₹145,5513,2M
16 mars 2026₹146,06-1,16%₹149,00₹150,29₹144,5010,3M
Date Clôture Variation % Ouverture Plus haut Plus bas Volume
8 juin 2026₹170,15+1,64%₹166,39₹171,19₹165,0143,2M
1 juin 2026₹167,40+1,76%₹164,51₹170,13₹161,1841,6M
25 mai 2026₹164,51+2,33%₹162,92₹170,70₹162,7084,5M
18 mai 2026₹160,77-0,84%₹160,65₹162,70₹151,4172,5M
11 mai 2026₹162,13-2,62%₹165,60₹165,90₹159,1036,9M
4 mai 2026₹166,49+2,00%₹165,30₹168,09₹162,5036,9M
27 avr. 2026₹163,23-1,44%₹166,80₹167,96₹161,3139,9M
20 avr. 2026₹165,61+4,94%₹157,92₹167,89₹156,0256,6M
13 avr. 2026₹157,82+2,43%₹148,50₹160,00₹148,5051,2M
6 avr. 2026₹154,08+8,71%₹141,73₹156,50₹140,1772,1M
30 mars 2026₹141,73+3,31%₹135,89₹142,73₹135,0052,2M
23 mars 2026₹137,19-3,98%₹141,23₹142,10₹134,3675,1M
16 mars 2026₹142,87-3,32%₹149,00₹151,63₹142,4465,9M
9 mars 2026₹147,78-5,09%₹152,00₹154,90₹144,6792,5M
2 mars 2026₹155,71-8,15%₹165,50₹167,96₹153,6580,4M
23 févr. 2026₹169,53+0,63%₹168,80₹171,46₹165,6056,5M
16 févr. 2026₹168,47+4,19%₹161,68₹170,00₹161,3062,5M
9 févr. 2026₹161,69-0,80%₹163,20₹167,12₹161,1259,8M
2 févr. 2026₹162,99+0,35%₹162,69₹166,49₹157,8094,1M
26 janv. 2026₹162,42+1,00%₹160,81₹171,95₹158,3674,8M
19 janv. 2026₹160,81-2,09%₹164,24₹165,66₹159,7947,8M
12 janv. 2026₹164,24-0,07%₹163,99₹168,20₹161,9049,7M
5 janv. 2026₹164,36-6,28%₹175,40₹175,90₹163,0541,3M
29 déc. 2025₹175,38+2,55%₹171,00₹176,07₹169,7630,1M
22 déc. 2025₹171,02+0,74%₹170,01₹173,81₹169,3014,1M
15 déc. 2025₹169,76-0,56%₹170,65₹170,65₹166,9030,1M
8 déc. 2025₹170,71+0,43%₹169,98₹174,29₹164,2253,6M
1 déc. 2025₹169,98-3,47%₹177,00₹177,43₹169,5354,4M
24 nov. 2025₹176,09-3,77%₹182,11₹186,87₹171,8090,3M
17 nov. 2025₹182,99-0,23%₹182,90₹186,49₹181,6931,8M
10 nov. 2025₹183,41+1,63%₹179,60₹185,37₹179,6034,4M
3 nov. 2025₹180,47-1,25%₹182,44₹184,49₹177,1636,8M
27 oct. 2025₹182,76+0,96%₹181,05₹186,44₹177,4651,4M
20 oct. 2025₹181,02+1,93%₹179,20₹182,40₹177,9528,0M
13 oct. 2025₹177,60-0,90%₹178,80₹183,50₹173,4757,7M
6 oct. 2025₹179,21+1,04%₹175,32₹181,30₹175,3241,3M
29 sept. 2025₹177,36+3,10%₹172,78₹177,75₹171,9036,4M
22 sept. 2025₹172,02-5,30%₹181,60₹182,36₹171,3039,4M
15 sept. 2025₹181,65+1,74%₹179,00₹182,99₹177,6628,2M
8 sept. 2025₹178,55+2,63%₹173,97₹183,80₹171,7053,1M
1 sept. 2025₹173,97+0,52%₹173,12₹181,35₹172,6139,0M
25 août 2025₹173,07-2,12%₹176,82₹176,86₹169,5635,6M
18 août 2025₹176,81+1,66%₹174,00₹179,39₹172,3637,4M
11 août 2025₹173,93+1,62%₹171,15₹175,24₹170,1027,6M
4 août 2025₹171,15-1,86%₹173,70₹175,37₹167,2569,9M
28 juil. 2025₹174,39-4,97%₹183,51₹185,62₹173,8554,8M
21 juil. 2025₹183,51-0,93%₹184,60₹188,89₹183,0942,4M
14 juil. 2025₹185,23+1,84%₹181,89₹186,10₹180,1146,9M
7 juil. 2025₹181,89-5,96%₹193,50₹195,45₹181,5574,3M
30 juin 2025₹193,41+1,25%₹192,00₹195,19₹188,0058,9M
23 juin 2025₹191,02+5,04%₹180,00₹191,61₹179,8552,7M
16 juin 2025₹181,85-4,96%₹192,50₹192,65₹179,4265,7M
9 juin 2025₹191,34+0,10%₹191,50₹202,79₹185,1785,8M
2 juin 2025₹191,15+0,71%₹189,80₹194,87₹186,3050,4M
26 mai 2025₹189,80-0,77%₹192,00₹197,28₹188,9670,3M
19 mai 2025₹191,28+2,68%₹187,39₹194,00₹186,3066,1M
12 mai 2025₹186,28+2,58%₹187,34₹189,52₹182,8576,0M
5 mai 2025₹181,60-4,19%₹189,54₹193,10₹178,6049,4M
28 avr. 2025₹189,54+1,50%₹185,99₹193,19₹185,8433,6M
21 avr. 2025₹186,74-0,13%₹190,50₹197,00₹184,8877,3M
Date Clôture Variation % Ouverture Plus haut Plus bas Volume
1 juin 2026₹170,15+3,43%₹164,51₹171,19₹161,1884,8M
1 mai 2026₹164,51+0,78%₹165,30₹170,70₹151,41230,8M
1 avr. 2026₹163,23+18,53%₹141,40₹167,96₹137,50250,2M
1 mars 2026₹137,71-18,77%₹165,50₹167,96₹134,36335,7M
1 févr. 2026₹169,53+1,34%₹165,00₹171,46₹157,80284,6M
1 janv. 2026₹167,29-2,83%₹172,00₹176,07₹158,36218,4M
1 déc. 2025₹172,16-2,23%₹177,00₹177,43₹164,22165,7M
1 nov. 2025₹176,09-3,65%₹182,44₹186,87₹171,80193,4M
1 oct. 2025₹182,76+3,67%₹175,70₹186,44₹173,47192,4M
1 sept. 2025₹176,29+1,86%₹173,12₹183,80₹171,30182,0M
1 août 2025₹173,07-2,59%₹177,67₹179,39₹167,25183,5M
1 juil. 2025₹177,68-6,90%₹191,10₹195,45₹177,36254,4M
1 juin 2025₹190,84+0,55%₹189,80₹202,79₹179,42264,5M
1 mai 2025₹189,80+0,38%₹190,00₹197,28₹178,60269,8M
1 avr. 2025₹189,09+3,31%₹181,59₹197,00₹159,61258,1M
1 mars 2025₹183,04+17,30%₹156,04₹186,40₹150,52300,0M
1 févr. 2025₹156,04-11,90%₹178,94₹180,94₹153,65272,1M
1 janv. 2025₹177,12-7,26%₹191,03₹193,76₹163,35318,3M
1 déc. 2024₹190,98-4,25%₹198,40₹213,40₹187,35257,8M
1 nov. 2024₹199,46-0,27%₹199,99₹216,47₹180,42273,8M
1 oct. 2024₹199,99-16,77%₹240,20₹244,50₹199,51277,4M
1 sept. 2024₹240,29+1,09%₹238,65₹245,00₹208,62318,0M
1 août 2024₹237,69-1,36%₹242,95₹243,95₹221,00303,7M
1 juil. 2024₹240,97+9,76%₹220,25₹246,30₹209,15487,7M
1 juin 2024₹219,55+7,46%₹217,00₹233,20₹173,50744,8M
1 mai 2024₹204,30-2,30%₹209,00₹211,30₹187,35469,5M
1 avr. 2024₹209,10+15,49%₹181,40₹213,65₹177,50514,4M
1 mars 2024₹181,05-0,66%₹184,95₹196,35₹165,55347,9M
1 févr. 2024₹182,25+5,59%₹174,00₹187,85₹166,35483,6M
1 janv. 2024₹172,60+6,48%₹163,70₹177,00₹155,75656,4M
1 déc. 2023₹162,10+22,90%₹134,00₹164,30₹132,35613,5M
1 nov. 2023₹131,90+10,38%₹120,40₹134,20₹117,40271,4M
1 oct. 2023₹119,50-3,94%₹124,40₹132,45₹116,15362,3M
1 sept. 2023₹124,40+8,17%₹117,00₹129,55₹115,55338,6M
1 août 2023₹115,00-3,44%₹119,10₹122,35₹111,50276,6M
1 juil. 2023₹119,10+13,37%₹105,50₹122,95₹104,70336,7M
1 juin 2023₹105,05+0,24%₹104,45₹108,70₹103,30192,6M
1 mai 2023₹104,80-2,33%₹108,00₹113,95₹102,95202,9M
1 avr. 2023₹107,30+2,04%₹105,45₹111,00₹104,30168,1M
1 mars 2023₹105,15+2,44%₹102,20₹112,80₹101,90415,1M
1 févr. 2023₹102,65+7,88%₹95,50₹106,20₹91,05305,2M
1 janv. 2023₹95,15-0,94%₹96,50₹102,85₹91,85258,5M
1 déc. 2022₹96,05+1,37%₹95,25₹100,20₹90,20309,5M
1 nov. 2022₹94,75+3,78%₹91,50₹94,95₹87,90237,6M
1 oct. 2022₹91,30+4,88%₹87,95₹91,50₹84,15199,2M
1 sept. 2022₹87,05-4,06%₹90,97₹93,85₹83,00267,7M
1 août 2022₹90,73-7,16%₹97,73₹99,20₹85,40473,0M
1 juil. 2022₹97,73+8,43%₹89,40₹98,60₹86,37236,0M
1 juin 2022₹90,13-8,15%₹98,30₹103,47₹86,00307,0M
1 mai 2022₹98,13-7,51%₹105,43₹109,00₹94,33294,7M
1 avr. 2022₹106,10+2,25%₹104,67₹115,67₹103,00407,6M
1 mars 2022₹103,77+7,46%₹97,33₹109,33₹95,13611,0M
1 févr. 2022₹96,57+0,38%₹96,67₹101,30₹85,73323,4M
1 janv. 2022₹96,20+11,69%₹86,33₹99,00₹86,20261,7M
1 déc. 2021₹86,13-0,46%₹87,40₹91,50₹83,47344,9M
1 nov. 2021₹86,53-12,80%₹101,67₹103,20₹85,97320,7M
1 oct. 2021₹99,23-6,30%₹106,80₹114,20₹97,00471,9M
1 sept. 2021₹105,90+8,69%₹98,00₹107,67₹96,00473,3M
1 août 2021₹97,43+4,73%₹93,97₹102,63₹92,90430,6M
1 juil. 2021₹93,03-6,76%₹100,47₹103,40₹91,07310,6M
Date Clôture Variation % Dividends Total Return % Ouverture Plus haut Plus bas Volume
2026₹170,15-1,17%₹5,00+1,74%₹172,00₹176,07₹134,361,4B
2025₹172,16-9,85%₹7,50-5,92%₹191,03₹202,79₹150,522,9B
2024₹190,98+17,82%₹5,50+21,18%₹163,70₹246,30₹155,755,1B
2023₹162,10+68,77%₹4,00+72,92%₹96,50₹164,30₹91,053,7B
2022₹96,05+11,52%₹2,66+14,60%₹86,33₹115,67₹83,003,9B
2021₹86,13+4,82%₹4,00+9,66%₹82,60₹114,20₹81,706,4B
2020₹82,17+1,82%₹2,84+5,33%₹80,93₹88,90₹43,336,3B
2019₹80,70-32,81%₹1,08-31,91%₹119,67₹122,17₹73,633,5B
2018₹120,10-3,85%₹0,64-3,34%₹125,70₹133,13₹98,423,4B
2017₹124,91+51,68%₹0,47+52,25%₹82,50₹129,88₹81,383,8B
2016₹82,35+17,09%₹0,20+17,37%₹70,27₹85,50₹54,432,3B
2015₹70,33-15,67%₹0,22-15,41%₹83,06₹84,53₹48,761,8B
2014₹83,40+29,95%₹0,37+30,52%₹64,50₹103,48₹62,311,9B
2013₹64,18-4,05%₹0,34-3,54%₹67,31₹74,22₹51,041,4B
2012₹66,89-7,01%₹0,31-6,58%₹72,00₹75,16₹56,631,4B
2011₹71,93-25,17%₹0,19-24,97%₹96,01₹100,83₹68,481,4B
2010₹96,12+24,04%₹0,26+24,38%₹77,44₹97,55₹71,722,0B
2009₹77,49+100,39%₹0,32+101,21%₹39,09₹82,25₹34,882,6B
2008₹38,67-43,09%₹0,09-42,96%₹67,01₹69,44₹30,842,8B
2007₹67,95+107,86%₹0,13+108,25%₹33,09₹68,98₹31,382,1B
2006₹32,69-1,68%₹0,24-0,96%₹33,25₹40,71₹25,642,0B
2005₹33,25+15,13%₹0,06+15,34%₹29,13₹35,93₹24,812,5B
2004₹28,88-11,17%₹0,18-10,62%₹32,88₹39,00₹12,668,7B
2003₹32,51+270,27%₹0,11+271,51%₹8,84₹33,87₹8,503,1B
2002₹8,78+11,00%₹0,07+11,88%₹7,98₹12,00₹6,91511,3M
2001₹7,91+20,40%-+20,40%₹6,68₹8,75₹5,3861,1M
2000₹6,57-22,52%--22,52%₹8,13₹10,69₹4,3269,0M
1999₹8,48-20,45%₹0,05-19,96%₹10,25₹13,31₹6,73232,7M
1998₹10,66-31,36%₹0,03-31,17%₹15,41₹16,88₹8,3842,1M
1997₹15,530,00%₹0,02+0,16%₹12,25₹23,75₹12,25105,4M

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!

Comment GAIL (India) Limited a performé Par rapport au marché

Stock (...): Chargement...
Market (...): Chargement...

GAIL (India) Limited Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
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 %
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 %
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 %
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 %
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 %
N/D -1,93 % 16,84 % 37,93 % 21,52 % 21,20 % 10,58 % 8,53 % -42,11 % 811,19 % 811,19 % 811,19 %

Calculez vos rendements d'investissement GAIL (India) Limited

Analyse de performance d'investissement à long terme

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.

Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)

Investissement Initial ₹1 000,00
Valeur Actuelle ₹2 826,40
Rendement annuel (TCAC) 11,06 %
Total des dividendes ₹456,63
Actions détenues 13,5

Répartition de l'investissement

Comparaison de valeur

Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.

Questions fréquemment posées

Au cours des 12 derniers mois, GAIL (India) Limited a délivré un rendement total de -11,1%.

  • Plus haut 52 semaines a atteint 195,45 INR le N/A.
  • Plus bas 52 semaines a touché 134,36 INR le N/A.
  • Prix actuel se négocie à 175,41 INR en date du July 19, 2026.

Au cours des 5 dernières années, investir 10 000,00 INR dans GAIL (India) Limited (gail) aurait grandi à approximativement 16 460,00 INR en date du July 19, 2026, représentant un rendement total de 64,6%.

Cela représente un taux de croissance annuel composé (TCAC) de 10,5% sur la période de 5 ans.

GAIL (India) Limited (gail) a délivré un rendement annualisé de 8,9% au cours des 10 dernières années.

Pour illustrer : 10 000,00 INR investi dans GAIL (India) Limited aurait grandi à 23 433,00 INR sur cette période de 10 ans.

Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.

GAIL (India) Limited (gail) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 134,3%.

GAIL (India) Limited (gail) montre la performance suivante sur différentes périodes :

Rendements positifs : 3 years (+58,3%), 5 years (+64,6%), 10 years (+134,3%)

Rendements négatifs : 12 months (-11,1%)

Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.

Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.