GAIL (India) Limited (GAIL) | Historique des prix et rendements | 1997 - 2026
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 | ₹172,11 | 18,4M |
| 12 juin 2026 | ₹170,15 | +2,48% | ₹167,01 | ₹171,19 | ₹166,76 | 7,1M |
| 11 juin 2026 | ₹166,04 | -1,28% | ₹167,40 | ₹167,81 | ₹165,01 | 10,1M |
| 10 juin 2026 | ₹168,20 | +0,33% | ₹167,49 | ₹169,78 | ₹166,25 | 11,2M |
| 9 juin 2026 | ₹167,65 | -0,24% | ₹169,00 | ₹169,11 | ₹165,62 | 5,9M |
| 8 juin 2026 | ₹168,00 | 0,00% | ₹166,02 | ₹170,14 | ₹165,26 | 9,0M |
| 5 juin 2026 | ₹168,00 | +0,06% | ₹168,50 | ₹169,91 | ₹166,60 | 7,9M |
| 4 juin 2026 | ₹167,90 | +2,47% | ₹162,50 | ₹168,14 | ₹161,94 | 11,3M |
| 3 juin 2026 | ₹163,86 | -0,59% | ₹164,00 | ₹164,82 | ₹162,72 | 4,7M |
| 2 juin 2026 | ₹164,83 | +0,67% | ₹162,99 | ₹165,47 | ₹161,18 | 9,5M |
| 1 juin 2026 | ₹163,74 | -0,47% | ₹164,51 | ₹166,08 | ₹163,24 | 7,9M |
| 29 mai 2026 | ₹164,51 | -2,66% | ₹170,00 | ₹170,00 | ₹163,40 | 26,1M |
| 27 mai 2026 | ₹169,00 | +0,82% | ₹167,21 | ₹169,65 | ₹167,21 | 5,5M |
| 26 mai 2026 | ₹167,63 | -0,62% | ₹167,80 | ₹169,82 | ₹166,30 | 16,4M |
| 25 mai 2026 | ₹168,67 | +4,91% | ₹162,92 | ₹170,70 | ₹162,70 | 36,4M |
| 22 mai 2026 | ₹160,77 | +3,12% | ₹153,00 | ₹162,70 | ₹151,41 | 19,2M |
| 21 mai 2026 | ₹155,90 | +0,17% | ₹156,50 | ₹157,54 | ₹154,90 | 11,4M |
| 20 mai 2026 | ₹155,64 | -0,31% | ₹155,84 | ₹156,00 | ₹151,71 | 11,5M |
| 19 mai 2026 | ₹156,12 | -2,56% | ₹160,32 | ₹161,30 | ₹155,18 | 17,1M |
| 18 mai 2026 | ₹160,62 | -0,93% | ₹160,66 | ₹160,99 | ₹157,64 | 13,1M |
| 15 mai 2026 | ₹162,13 | -0,30% | ₹162,67 | ₹163,40 | ₹161,06 | 7,1M |
| 14 mai 2026 | ₹162,61 | -0,43% | ₹164,25 | ₹165,90 | ₹159,40 | 7,8M |
| 13 mai 2026 | ₹163,31 | +1,85% | ₹160,00 | ₹164,81 | ₹159,10 | 8,5M |
| 12 mai 2026 | ₹160,35 | -1,33% | ₹161,01 | ₹162,79 | ₹159,70 | 9,7M |
| 11 mai 2026 | ₹162,51 | -2,39% | ₹165,60 | ₹165,60 | ₹162,21 | 3,7M |
| 8 mai 2026 | ₹166,49 | -0,46% | ₹167,40 | ₹168,09 | ₹165,90 | 3,9M |
| 7 mai 2026 | ₹167,26 | +0,95% | ₹165,90 | ₹167,85 | ₹165,90 | 5,3M |
| 6 mai 2026 | ₹165,68 | +1,21% | ₹164,24 | ₹165,95 | ₹163,75 | 4,4M |
| 5 mai 2026 | ₹163,70 | -0,47% | ₹164,80 | ₹165,80 | ₹162,50 | 14,5M |
| 4 mai 2026 | ₹164,48 | +0,77% | ₹165,30 | ₹167,49 | ₹164,14 | 8,8M |
| 30 avr. 2026 | ₹163,23 | -1,47% | ₹164,68 | ₹164,68 | ₹161,31 | 7,5M |
| 29 avr. 2026 | ₹165,66 | -0,01% | ₹166,54 | ₹167,96 | ₹164,57 | 8,2M |
| 28 avr. 2026 | ₹165,68 | -0,04% | ₹165,89 | ₹167,22 | ₹165,06 | 6,1M |
| 27 avr. 2026 | ₹165,74 | +0,08% | ₹166,80 | ₹167,78 | ₹164,90 | 18,1M |
| 24 avr. 2026 | ₹165,61 | +0,39% | ₹165,96 | ₹166,30 | ₹163,35 | 9,4M |
| 23 avr. 2026 | ₹164,96 | -0,70% | ₹166,00 | ₹167,89 | ₹164,02 | 13,4M |
| 22 avr. 2026 | ₹166,12 | +3,33% | ₹160,90 | ₹166,80 | ₹160,65 | 14,8M |
| 21 avr. 2026 | ₹160,77 | +1,95% | ₹157,70 | ₹162,50 | ₹157,70 | 13,1M |
| 20 avr. 2026 | ₹157,70 | -0,08% | ₹157,92 | ₹158,90 | ₹156,02 | 5,9M |
| 17 avr. 2026 | ₹157,82 | -0,69% | ₹160,00 | ₹160,00 | ₹157,25 | 13,0M |
| 16 avr. 2026 | ₹158,92 | +1,79% | ₹157,96 | ₹159,29 | ₹156,67 | 9,6M |
| 15 avr. 2026 | ₹156,12 | +1,57% | ₹157,00 | ₹157,10 | ₹155,16 | 13,0M |
| 13 avr. 2026 | ₹153,71 | -0,24% | ₹148,50 | ₹154,30 | ₹148,50 | 15,6M |
| 10 avr. 2026 | ₹154,08 | +1,22% | ₹153,49 | ₹154,98 | ₹151,91 | 14,1M |
| 9 avr. 2026 | ₹152,22 | -0,70% | ₹153,30 | ₹154,70 | ₹151,24 | 10,1M |
| 8 avr. 2026 | ₹153,30 | +5,45% | ₹152,71 | ₹156,50 | ₹151,28 | 21,1M |
| 7 avr. 2026 | ₹145,38 | +1,56% | ₹143,00 | ₹145,78 | ₹141,01 | 15,4M |
| 6 avr. 2026 | ₹143,14 | +0,99% | ₹141,73 | ₹143,63 | ₹140,17 | 11,5M |
| 2 avr. 2026 | ₹141,73 | +0,75% | ₹138,95 | ₹142,00 | ₹137,50 | 15,3M |
| 1 avr. 2026 | ₹140,67 | +2,15% | ₹141,40 | ₹142,73 | ₹139,41 | 15,1M |
| 30 mars 2026 | ₹137,71 | +0,38% | ₹135,89 | ₹140,25 | ₹135,00 | 21,8M |
| 27 mars 2026 | ₹137,19 | -1,44% | ₹139,00 | ₹139,72 | ₹136,56 | 18,7M |
| 25 mars 2026 | ₹139,20 | +1,11% | ₹139,80 | ₹140,85 | ₹138,30 | 17,0M |
| 24 mars 2026 | ₹137,67 | +1,68% | ₹139,00 | ₹139,88 | ₹134,60 | 22,8M |
| 23 mars 2026 | ₹135,40 | -5,23% | ₹141,23 | ₹142,10 | ₹134,36 | 16,6M |
| 20 mars 2026 | ₹142,87 | -0,97% | ₹146,02 | ₹147,35 | ₹142,44 | 21,7M |
| 19 mars 2026 | ₹144,27 | -4,43% | ₹148,97 | ₹148,97 | ₹143,80 | 10,5M |
| 18 mars 2026 | ₹150,95 | +2,19% | ₹148,49 | ₹151,63 | ₹147,56 | 10,2M |
| 17 mars 2026 | ₹147,71 | +1,13% | ₹147,00 | ₹148,38 | ₹145,55 | 13,2M |
| 16 mars 2026 | ₹146,06 | -1,16% | ₹149,00 | ₹150,29 | ₹144,50 | 10,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹170,15 | +1,64% | ₹166,39 | ₹171,19 | ₹165,01 | 43,2M |
| 1 juin 2026 | ₹167,40 | +1,76% | ₹164,51 | ₹170,13 | ₹161,18 | 41,6M |
| 25 mai 2026 | ₹164,51 | +2,33% | ₹162,92 | ₹170,70 | ₹162,70 | 84,5M |
| 18 mai 2026 | ₹160,77 | -0,84% | ₹160,65 | ₹162,70 | ₹151,41 | 72,5M |
| 11 mai 2026 | ₹162,13 | -2,62% | ₹165,60 | ₹165,90 | ₹159,10 | 36,9M |
| 4 mai 2026 | ₹166,49 | +2,00% | ₹165,30 | ₹168,09 | ₹162,50 | 36,9M |
| 27 avr. 2026 | ₹163,23 | -1,44% | ₹166,80 | ₹167,96 | ₹161,31 | 39,9M |
| 20 avr. 2026 | ₹165,61 | +4,94% | ₹157,92 | ₹167,89 | ₹156,02 | 56,6M |
| 13 avr. 2026 | ₹157,82 | +2,43% | ₹148,50 | ₹160,00 | ₹148,50 | 51,2M |
| 6 avr. 2026 | ₹154,08 | +8,71% | ₹141,73 | ₹156,50 | ₹140,17 | 72,1M |
| 30 mars 2026 | ₹141,73 | +3,31% | ₹135,89 | ₹142,73 | ₹135,00 | 52,2M |
| 23 mars 2026 | ₹137,19 | -3,98% | ₹141,23 | ₹142,10 | ₹134,36 | 75,1M |
| 16 mars 2026 | ₹142,87 | -3,32% | ₹149,00 | ₹151,63 | ₹142,44 | 65,9M |
| 9 mars 2026 | ₹147,78 | -5,09% | ₹152,00 | ₹154,90 | ₹144,67 | 92,5M |
| 2 mars 2026 | ₹155,71 | -8,15% | ₹165,50 | ₹167,96 | ₹153,65 | 80,4M |
| 23 févr. 2026 | ₹169,53 | +0,63% | ₹168,80 | ₹171,46 | ₹165,60 | 56,5M |
| 16 févr. 2026 | ₹168,47 | +4,19% | ₹161,68 | ₹170,00 | ₹161,30 | 62,5M |
| 9 févr. 2026 | ₹161,69 | -0,80% | ₹163,20 | ₹167,12 | ₹161,12 | 59,8M |
| 2 févr. 2026 | ₹162,99 | +0,35% | ₹162,69 | ₹166,49 | ₹157,80 | 94,1M |
| 26 janv. 2026 | ₹162,42 | +1,00% | ₹160,81 | ₹171,95 | ₹158,36 | 74,8M |
| 19 janv. 2026 | ₹160,81 | -2,09% | ₹164,24 | ₹165,66 | ₹159,79 | 47,8M |
| 12 janv. 2026 | ₹164,24 | -0,07% | ₹163,99 | ₹168,20 | ₹161,90 | 49,7M |
| 5 janv. 2026 | ₹164,36 | -6,28% | ₹175,40 | ₹175,90 | ₹163,05 | 41,3M |
| 29 déc. 2025 | ₹175,38 | +2,55% | ₹171,00 | ₹176,07 | ₹169,76 | 30,1M |
| 22 déc. 2025 | ₹171,02 | +0,74% | ₹170,01 | ₹173,81 | ₹169,30 | 14,1M |
| 15 déc. 2025 | ₹169,76 | -0,56% | ₹170,65 | ₹170,65 | ₹166,90 | 30,1M |
| 8 déc. 2025 | ₹170,71 | +0,43% | ₹169,98 | ₹174,29 | ₹164,22 | 53,6M |
| 1 déc. 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 août 2025 | ₹173,07 | -2,12% | ₹176,82 | ₹176,86 | ₹169,56 | 35,6M |
| 18 août 2025 | ₹176,81 | +1,66% | ₹174,00 | ₹179,39 | ₹172,36 | 37,4M |
| 11 août 2025 | ₹173,93 | +1,62% | ₹171,15 | ₹175,24 | ₹170,10 | 27,6M |
| 4 août 2025 | ₹171,15 | -1,86% | ₹173,70 | ₹175,37 | ₹167,25 | 69,9M |
| 28 juil. 2025 | ₹174,39 | -4,97% | ₹183,51 | ₹185,62 | ₹173,85 | 54,8M |
| 21 juil. 2025 | ₹183,51 | -0,93% | ₹184,60 | ₹188,89 | ₹183,09 | 42,4M |
| 14 juil. 2025 | ₹185,23 | +1,84% | ₹181,89 | ₹186,10 | ₹180,11 | 46,9M |
| 7 juil. 2025 | ₹181,89 | -5,96% | ₹193,50 | ₹195,45 | ₹181,55 | 74,3M |
| 30 juin 2025 | ₹193,41 | +1,25% | ₹192,00 | ₹195,19 | ₹188,00 | 58,9M |
| 23 juin 2025 | ₹191,02 | +5,04% | ₹180,00 | ₹191,61 | ₹179,85 | 52,7M |
| 16 juin 2025 | ₹181,85 | -4,96% | ₹192,50 | ₹192,65 | ₹179,42 | 65,7M |
| 9 juin 2025 | ₹191,34 | +0,10% | ₹191,50 | ₹202,79 | ₹185,17 | 85,8M |
| 2 juin 2025 | ₹191,15 | +0,71% | ₹189,80 | ₹194,87 | ₹186,30 | 50,4M |
| 26 mai 2025 | ₹189,80 | -0,77% | ₹192,00 | ₹197,28 | ₹188,96 | 70,3M |
| 19 mai 2025 | ₹191,28 | +2,68% | ₹187,39 | ₹194,00 | ₹186,30 | 66,1M |
| 12 mai 2025 | ₹186,28 | +2,58% | ₹187,34 | ₹189,52 | ₹182,85 | 76,0M |
| 5 mai 2025 | ₹181,60 | -4,19% | ₹189,54 | ₹193,10 | ₹178,60 | 49,4M |
| 28 avr. 2025 | ₹189,54 | +1,50% | ₹185,99 | ₹193,19 | ₹185,84 | 33,6M |
| 21 avr. 2025 | ₹186,74 | -0,13% | ₹190,50 | ₹197,00 | ₹184,88 | 77,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹170,15 | +3,43% | ₹164,51 | ₹171,19 | ₹161,18 | 84,8M |
| 1 mai 2026 | ₹164,51 | +0,78% | ₹165,30 | ₹170,70 | ₹151,41 | 230,8M |
| 1 avr. 2026 | ₹163,23 | +18,53% | ₹141,40 | ₹167,96 | ₹137,50 | 250,2M |
| 1 mars 2026 | ₹137,71 | -18,77% | ₹165,50 | ₹167,96 | ₹134,36 | 335,7M |
| 1 févr. 2026 | ₹169,53 | +1,34% | ₹165,00 | ₹171,46 | ₹157,80 | 284,6M |
| 1 janv. 2026 | ₹167,29 | -2,83% | ₹172,00 | ₹176,07 | ₹158,36 | 218,4M |
| 1 déc. 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 août 2025 | ₹173,07 | -2,59% | ₹177,67 | ₹179,39 | ₹167,25 | 183,5M |
| 1 juil. 2025 | ₹177,68 | -6,90% | ₹191,10 | ₹195,45 | ₹177,36 | 254,4M |
| 1 juin 2025 | ₹190,84 | +0,55% | ₹189,80 | ₹202,79 | ₹179,42 | 264,5M |
| 1 mai 2025 | ₹189,80 | +0,38% | ₹190,00 | ₹197,28 | ₹178,60 | 269,8M |
| 1 avr. 2025 | ₹189,09 | +3,31% | ₹181,59 | ₹197,00 | ₹159,61 | 258,1M |
| 1 mars 2025 | ₹183,04 | +17,30% | ₹156,04 | ₹186,40 | ₹150,52 | 300,0M |
| 1 févr. 2025 | ₹156,04 | -11,90% | ₹178,94 | ₹180,94 | ₹153,65 | 272,1M |
| 1 janv. 2025 | ₹177,12 | -7,26% | ₹191,03 | ₹193,76 | ₹163,35 | 318,3M |
| 1 déc. 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 août 2024 | ₹237,69 | -1,36% | ₹242,95 | ₹243,95 | ₹221,00 | 303,7M |
| 1 juil. 2024 | ₹240,97 | +9,76% | ₹220,25 | ₹246,30 | ₹209,15 | 487,7M |
| 1 juin 2024 | ₹219,55 | +7,46% | ₹217,00 | ₹233,20 | ₹173,50 | 744,8M |
| 1 mai 2024 | ₹204,30 | -2,30% | ₹209,00 | ₹211,30 | ₹187,35 | 469,5M |
| 1 avr. 2024 | ₹209,10 | +15,49% | ₹181,40 | ₹213,65 | ₹177,50 | 514,4M |
| 1 mars 2024 | ₹181,05 | -0,66% | ₹184,95 | ₹196,35 | ₹165,55 | 347,9M |
| 1 févr. 2024 | ₹182,25 | +5,59% | ₹174,00 | ₹187,85 | ₹166,35 | 483,6M |
| 1 janv. 2024 | ₹172,60 | +6,48% | ₹163,70 | ₹177,00 | ₹155,75 | 656,4M |
| 1 déc. 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 août 2023 | ₹115,00 | -3,44% | ₹119,10 | ₹122,35 | ₹111,50 | 276,6M |
| 1 juil. 2023 | ₹119,10 | +13,37% | ₹105,50 | ₹122,95 | ₹104,70 | 336,7M |
| 1 juin 2023 | ₹105,05 | +0,24% | ₹104,45 | ₹108,70 | ₹103,30 | 192,6M |
| 1 mai 2023 | ₹104,80 | -2,33% | ₹108,00 | ₹113,95 | ₹102,95 | 202,9M |
| 1 avr. 2023 | ₹107,30 | +2,04% | ₹105,45 | ₹111,00 | ₹104,30 | 168,1M |
| 1 mars 2023 | ₹105,15 | +2,44% | ₹102,20 | ₹112,80 | ₹101,90 | 415,1M |
| 1 févr. 2023 | ₹102,65 | +7,88% | ₹95,50 | ₹106,20 | ₹91,05 | 305,2M |
| 1 janv. 2023 | ₹95,15 | -0,94% | ₹96,50 | ₹102,85 | ₹91,85 | 258,5M |
| 1 déc. 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 août 2022 | ₹90,73 | -7,16% | ₹97,73 | ₹99,20 | ₹85,40 | 473,0M |
| 1 juil. 2022 | ₹97,73 | +8,43% | ₹89,40 | ₹98,60 | ₹86,37 | 236,0M |
| 1 juin 2022 | ₹90,13 | -8,15% | ₹98,30 | ₹103,47 | ₹86,00 | 307,0M |
| 1 mai 2022 | ₹98,13 | -7,51% | ₹105,43 | ₹109,00 | ₹94,33 | 294,7M |
| 1 avr. 2022 | ₹106,10 | +2,25% | ₹104,67 | ₹115,67 | ₹103,00 | 407,6M |
| 1 mars 2022 | ₹103,77 | +7,46% | ₹97,33 | ₹109,33 | ₹95,13 | 611,0M |
| 1 févr. 2022 | ₹96,57 | +0,38% | ₹96,67 | ₹101,30 | ₹85,73 | 323,4M |
| 1 janv. 2022 | ₹96,20 | +11,69% | ₹86,33 | ₹99,00 | ₹86,20 | 261,7M |
| 1 déc. 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 août 2021 | ₹97,43 | +4,73% | ₹93,97 | ₹102,63 | ₹92,90 | 430,6M |
| 1 juil. 2021 | ₹93,03 | -6,76% | ₹100,47 | ₹103,40 | ₹91,07 | 310,6M |
| 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 | ₹134,36 | 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!
Comment GAIL (India) Limited a performé Par rapport au marché
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 % |
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)
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
- Comment l'action GAIL (India) Limited (GAIL) a-t-elle performé durant les 12 derniers mois ?
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.
- Quel est le rendement total de l'action GAIL (India) Limited (GAIL) sur les 5 dernières années ?
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.
- Comment le rendement annualisé sur 10 ans de l'action GAIL (India) Limited se compare-t-il au secteur Utilities ?
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.
- Quelle a été historiquement la meilleure année de performance pour GAIL (India) Limited ?
GAIL (India) Limited (gail) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 134,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que GAIL (India) Limited a historiquement atteinte ?
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.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.




