Historical Price
Home >> Markets >> Corporate Information >> Historical Price
GAIL (India) LtdIndustry : Miscellaneous
BSE Code:532155
ISIN Demat:INE129A01019
Book Value(Rs):178.83
NSE Symbol:GAIL
Div & Yield %:2.67
Market Cap (Rs Cr.):76706.24
P/E(TTM):16.67
EPS(TTM):20.4
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 352.75 298.70 350.25 21.65 17.72 21.34 78,983.86
Apr 2018 342.40 320.60 325.00 21.65 19.25 19.80 73,289.81
Mar 2018 347.63 309.94 328.60 21.45 18.39 20.02 74,101.63
Feb 2018 371.74 329.63 342.79 23.09 19.49 20.89 77,301.01
Jan 2018 379.65 335.48 358.73 23.60 19.36 21.86 80,895.03
Share Prices Of 2017
Dec 2017 388.50 336.41 372.90 24.01 20.15 22.72 84,091.60
Nov 2017 359.63 331.13 351.53 22.28 19.85 21.42 79,271.38
Oct 2017 360.00 316.91 348.71 22.26 18.82 21.25 78,637.14
Sep 2017 321.30 281.93 314.33 20.01 16.89 19.15 70,882.52
Aug 2017 292.61 267.23 283.73 18.16 15.70 17.29 63,982.00
Jul 2017 294.04 266.63 282.53 18.04 16.10 17.21 63,711.39
Jun 2017 311.59 260.25 270.75 19.32 15.29 16.50 61,056.05
May 2017 325.13 273.98 311.74 20.14 16.03 18.99 70,299.02
Apr 2017 318.71 283.01 317.81 19.47 17.21 19.36 71,668.97
Mar 2017 300.60 274.95 282.34 18.91 16.60 17.20 63,669.11
Feb 2017 298.24 260.80 290.87 30.34 25.09 29.25 65,593.10
Jan 2017 277.76 244.18 262.80 28.60 24.47 26.43 59,263.39
Share Prices Of 2016
Dec 2016 250.26 231.13 246.35 25.48 23.01 24.78 55,553.08
Nov 2016 256.33 225.73 238.95 26.15 22.59 24.03 53,885.03
Oct 2016 253.38 208.88 243.03 25.86 20.28 24.44 54,804.68
Sep 2016 229.39 201.94 210.40 23.73 20.09 21.16 47,447.49
Aug 2016 219.29 203.82 216.06 22.38 20.42 21.73 48,722.32
Jul 2016 226.69 210.71 214.99 23.17 21.14 21.62 48,481.31
Jun 2016 220.50 203.43 216.68 22.75 19.64 21.79 48,861.85
May 2016 221.85 200.76 208.60 22.69 19.63 20.98 47,041.58
Apr 2016 211.73 188.58 202.67 22.03 18.64 20.38 45,703.33
Mar 2016 206.94 171.45 200.45 21.15 16.43 20.16 45,202.28
Feb 2016 209.81 163.49 171.31 16.03 11.72 12.87 38,631.56
Jan 2016 214.26 185.32 206.49 16.47 13.55 15.51 46,565.90
Share Prices Of 2015
Dec 2015 212.57 187.03 211.16 16.08 13.80 15.86 47,618.74
Nov 2015 208.41 155.50 205.45 15.88 11.49 15.43 46,331.23
Oct 2015 186.13 164.36 173.64 14.43 12.26 13.04 39,157.98
Sep 2015 173.76 153.42 169.93 13.35 11.34 12.77 38,320.78
Aug 2015 200.48 146.39 166.64 15.16 10.18 12.52 37,578.72
Jul 2015 225.56 193.22 199.94 17.40 14.30 15.02 45,088.12
Jun 2015 235.13 208.07 220.53 17.90 15.46 16.57 49,730.76
May 2015 224.55 201.38 219.32 17.00 14.71 16.48 49,458.04
Apr 2015 232.65 199.13 202.61 18.21 14.76 15.22 45,690.65
Mar 2015 233.44 209.53 218.73 17.79 15.46 16.43 49,324.84
Feb 2015 249.36 220.67 232.59 13.90 11.75 12.66 52,451.65
Jan 2015 253.69 232.37 238.64 13.94 12.48 12.99 53,815.26
Share Prices Of 2014
Dec 2014 275.60 227.93 250.28 15.34 12.06 13.62 56,441.02
Nov 2014 301.22 263.95 274.47 17.60 14.20 14.94 61,895.48
Oct 2014 310.13 242.94 297.65 17.59 12.88 16.20 67,121.62
Sep 2014 263.56 244.69 252.48 14.76 13.06 13.74 56,935.72
Aug 2014 250.31 217.77 249.64 13.66 11.09 13.59 56,295.14
Jul 2014 267.19 236.81 245.45 14.84 12.68 13.36 55,350.12
Jun 2014 264.12 212.34 260.07 14.44 11.20 14.16 58,648.17
May 2014 246.94 200.64 212.18 14.39 10.65 11.55 47,847.07
Apr 2014 218.25 201.07 207.79 12.00 10.79 11.31 46,857.65
Mar 2014 220.16 195.22 211.36 12.09 10.52 11.50 47,663.14
Feb 2014 209.00 194.91 207.90 11.76 10.50 11.64 46,883.02
Jan 2014 203.60 186.92 201.91 11.49 10.29 11.30 45,532.09
Adani Ports & Special Economic Zone Ltd     362.00   Down   -3.80 (-1.04%)   Asian Paints Ltd     1,255.10   Down   -12.60 (-0.99%)   Axis Bank Ltd     517.50   Down   -8.15 (-1.55%)   Bajaj Auto Ltd     2,805.10   Down   -27.10 (-0.96%)   Bajaj Finance Ltd     2,390.65   Up   54.60 (2.34%)   Bajaj Finserv Ltd     6,199.40   Up   22.90 (0.37%)   Bharat Petroleum Corporation Ltd     413.15   Down   -13.20 (-3.10%)   Bharti Airtel Ltd     374.20   Down   -0.35 (-0.09%)   Bharti Infratel Ltd     292.90   Up   6.90 (2.41%)   Cipla Ltd     609.60   Down   -6.15 (-1.00%)   Coal India Ltd     258.50   Down   -6.35 (-2.40%)   Dr Reddys Laboratories Ltd     2,290.60   Down   -45.65 (-1.95%)   Eicher Motors Ltd     29,623.30   Up   482.65 (1.66%)   GAIL (India) Ltd     342.00   Up   2.00 (0.59%)   Grasim Industries Ltd     1,008.00   Down   -2.40 (-0.24%)   HCL Technologies Ltd     907.60   Up   2.80 (0.31%)   HDFC Bank Ltd     2,093.10   Up   9.75 (0.47%)   Hero Honda Motors Ltd     3,586.05   Down   -51.60 (-1.42%)   Hindalco Industries Ltd     219.50   Down   -2.50 (-1.13%)   Hindustan Petroleum Corporation Ltd     300.00   Down   -11.15 (-3.58%)   Hindustan Unilever Ltd     1,621.95   Up   13.85 (0.86%)   Housing Development Finance Corporation Ltd     1,896.90   Down   -9.85 (-0.52%)   ICICI Bank Ltd     291.05   Down   -9.60 (-3.19%)   Indiabulls Housing Finance Ltd     1,192.90   Down   -6.75 (-0.56%)   Indian Oil Corporation Ltd     167.00   Down   -3.00 (-1.76%)   IndusInd Bank Ltd     1,967.25   Up   14.00 (0.72%)   Infosys Technologies Ltd     1,276.70   Up   28.85 (2.31%)   ITC Ltd     262.30   Down   -2.85 (-1.07%)   Kotak Mahindra Bank Ltd     1,327.90   Up   6.50 (0.49%)   Larsen & Toubro Ltd     1,275.70   Down   -24.15 (-1.86%)   Lupin Ltd     910.95   Up   8.05 (0.89%)   Mahindra & Mahindra Ltd     907.40   Down   -0.80 (-0.09%)   Maruti Suzuki India Ltd     8,800.15   Down   -74.75 (-0.84%)   NIFTY (S&P CNX)     10,783.00   Down   -38.85 (-0.36%)   NTPC Ltd     154.25   Down   -3.05 (-1.94%)   Oil & Natural Gas Corpn Ltd     156.80   Down   -2.75 (-1.72%)   Power Grid Corporation of India Ltd     195.50   Down   -2.20 (-1.11%)   Reliance Industries Ltd     1,007.45   Down   -5.05 (-0.50%)   State Bank of India     269.00   Down   -4.05 (-1.48%)   Sun Pharmaceuticals Industries Ltd     576.50   Down   -0.75 (-0.13%)   Tata Consultancy Services Ltd     1,819.45   Up   9.65 (0.53%)   Tata Motors Ltd     292.80   Down   -15.20 (-4.94%)   Tata Steel Ltd     560.05   Down   -1.80 (-0.32%)   Tech Mahindra Ltd     697.85   Up   6.70 (0.97%)   Titan Company Ltd     865.45   Down   -12.10 (-1.38%)   UltraTech Cement Ltd     3,762.65   Up   121.60 (3.34%)   UPL Ltd     637.70   Down   -2.50 (-0.39%)   Vedanta Ltd     230.45   Up   1.90 (0.83%)   Wipro Ltd     257.70   Down   -0.55 (-0.21%)   Yes Bank Ltd     336.00   Up   0.90 (0.27%)   Zee Entertainment Enterprises Ltd     564.90   Down   -0.85 (-0.15%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com