Historical Price
Home >> Markets >> Corporate Information >> Historical Price
GAIL (India) LtdIndustry : Miscellaneous
BSE Code:532155
ISIN Demat:INE129A01019
Book Value(Rs):191.20
NSE Symbol:GAIL
Div & Yield %:2.22
Market Cap (Rs Cr.):72872.62
P/E(TTM):13.28
EPS(TTM):24.34
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)
Dec 2018 363.35 328.25 360.45 18.13 15.86 17.62 81,284.03
Nov 2018 382.00 330.20 343.05 19.02 15.93 16.77 77,360.21
Oct 2018 386.55 296.00 373.95 19.19 12.92 18.28 84,328.38
Sep 2018 394.50 354.25 378.55 19.54 16.95 18.51 85,365.71
Aug 2018 398.80 354.30 372.05 19.75 16.92 18.19 83,899.91
Jul 2018 386.50 332.75 374.70 19.36 15.82 18.32 84,497.51
Jun 2018 350.00 315.75 340.15 17.56 15.27 16.63 76,706.24
May 2018 352.75 298.70 350.25 17.37 14.22 17.12 78,983.86
Apr 2018 342.40 320.60 325.00 17.37 15.45 15.89 73,289.81
Mar 2018 347.63 309.94 328.60 17.21 14.76 16.07 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
Adani Ports & Special Economic Zone Ltd     399.30   Up   4.80 (1.22%)   Asian Paints Ltd     1,400.45   Up   10.85 (0.78%)   Axis Bank Ltd     664.60   Down   -12.05 (-1.78%)   Bajaj Auto Ltd     2,720.75   Down   -8.90 (-0.33%)   Bajaj Finance Ltd     2,542.90   Up   7.00 (0.28%)   Bajaj Finserv Ltd     6,249.90   Down   -109.10 (-1.72%)   Bharat Petroleum Corporation Ltd     354.20   Down   -1.00 (-0.28%)   Bharti Airtel Ltd     311.15   Down   -20.90 (-6.29%)   Bharti Infratel Ltd     278.05   Down   -2.40 (-0.86%)   Cipla Ltd     509.40   Down   -0.20 (-0.04%)   Coal India Ltd     230.00   Down   -2.05 (-0.88%)   Dr Reddys Laboratories Ltd     2,596.80   Down   -22.35 (-0.85%)   Eicher Motors Ltd     20,122.75   Down   -247.20 (-1.21%)   GAIL (India) Ltd     322.15   Down   -10.25 (-3.08%)   Grasim Industries Ltd     824.95   Down   -3.15 (-0.38%)   HCL Technologies Ltd     966.30   Up   11.60 (1.22%)   HDFC Bank Ltd     2,130.25   Down   -2.05 (-0.10%)   Hero Honda Motors Ltd     2,898.75   Down   -4.85 (-0.17%)   Hindalco Industries Ltd     208.80   Up   2.80 (1.36%)   Hindustan Petroleum Corporation Ltd     239.50   Down   -4.70 (-1.92%)   Hindustan Unilever Ltd     1,744.10   Down   -7.40 (-0.42%)   Housing Development Finance Corporation Ltd     2,006.85   Up   2.30 (0.11%)   ICICI Bank Ltd     372.00   Down   -2.60 (-0.69%)   Indiabulls Housing Finance Ltd     817.35   Up   0.60 (0.07%)   Indian Oil Corporation Ltd     137.85   Up   0.20 (0.15%)   IndusInd Bank Ltd     1,516.90   Down   -6.10 (-0.40%)   Infosys Technologies Ltd     730.95   Down   -2.40 (-0.33%)   ITC Ltd     291.45   Down   -2.50 (-0.85%)   JSW Steel Ltd     285.60   Down   -3.40 (-1.18%)   Kotak Mahindra Bank Ltd     1,240.20   Up   20.25 (1.66%)   Larsen & Toubro Ltd     1,317.90   Down   -28.15 (-2.09%)   Mahindra & Mahindra Ltd     734.95   Up   0.30 (0.04%)   Maruti Suzuki India Ltd     7,357.95   Up   21.70 (0.30%)   NIFTY (S&P CNX)     10,906.95   Up   1.75 (0.02%)   NTPC Ltd     144.30   Down   -0.60 (-0.41%)   Oil & Natural Gas Corpn Ltd     146.75   Up   1.75 (1.21%)   Power Grid Corporation of India Ltd     193.60   Down   -0.30 (-0.15%)   Reliance Industries Ltd     1,184.35   Up   49.90 (4.40%)   State Bank of India     294.95   Down   -2.45 (-0.82%)   Sun Pharmaceuticals Industries Ltd     390.75   Down   -35.80 (-8.39%)   Tata Consultancy Services Ltd     1,900.65   Up   6.35 (0.34%)   Tata Motors Ltd     183.30   Down   -1.60 (-0.87%)   Tata Steel Ltd     470.65   Down   -2.50 (-0.53%)   Tech Mahindra Ltd     709.15   Up   3.60 (0.51%)   Titan Company Ltd     960.95   Down   -0.60 (-0.06%)   UltraTech Cement Ltd     3,819.95   Down   -26.50 (-0.69%)   UPL Ltd     766.05   Down   -3.00 (-0.39%)   Vedanta Ltd     198.70   Up   1.25 (0.63%)   Wipro Ltd     346.15   Up   10.75 (3.21%)   Yes Bank Ltd     198.60   Down   -2.90 (-1.44%)   Zee Entertainment Enterprises Ltd     440.30   Down   -0.60 (-0.14%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com