Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22326.90
203.25
(0.92%)
Sensex
73651.35
655.04
(0.90%)
USDINR
83.38
0.02
(0.03%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
GAIL (India) Ltd
NSE : GAIL
BSE : 532155
ISIN CODE : INE129A01019
Industry : Miscellaneous
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Feb 2024
187.80
166.30
182.60
23.80
20.14
22.65
120,061.32
Jan 2024
177.10
155.85
172.60
22.61
19.17
21.41
113,486.22
Share Prices Of 2023
Dec 2023
164.25
132.35
162.05
20.65
15.96
20.10
106,549.49
Nov 2023
134.20
117.40
131.65
16.97
14.53
16.33
86,561.19
Oct 2023
132.45
116.20
119.55
16.61
14.01
14.83
78,605.32
Sep 2023
129.50
115.55
124.35
16.19
13.65
15.42
81,761.36
Aug 2023
122.35
111.50
115.05
15.44
13.70
14.27
75,646.52
Jul 2023
122.85
104.70
119.00
15.73
12.78
14.76
78,243.69
Jun 2023
108.65
103.20
105.00
13.51
12.58
13.02
69,038.55
May 2023
113.95
102.95
104.90
14.43
12.54
13.01
68,972.80
Apr 2023
110.70
104.30
107.25
14.06
12.81
13.30
70,517.94
Mar 2023
112.80
102.00
105.25
14.19
12.49
13.06
69,202.92
Feb 2023
106.20
91.00
102.75
6.87
5.66
6.52
67,559.15
Jan 2023
102.80
91.80
95.25
6.58
5.63
6.05
62,627.82
Share Prices Of 2022
Dec 2022
100.20
90.20
96.10
6.58
5.56
6.10
63,186.71
Nov 2022
95.00
87.90
94.75
6.05
5.56
6.01
62,299.07
Oct 2022
91.50
84.15
91.30
5.82
5.14
5.80
60,030.66
Sep 2022
93.75
83.00
87.00
5.89
5.15
5.52
57,203.37
Aug 2022
99.17
85.67
90.70
6.36
5.28
5.76
59,636.15
Jul 2022
98.67
86.40
97.63
6.35
5.32
6.20
64,194.89
Jun 2022
103.43
86.03
90.07
6.81
5.45
5.72
59,219.73
May 2022
108.97
94.37
98.13
7.09
5.98
6.31
65,362.47
Apr 2022
115.63
103.00
106.07
7.59
6.57
6.82
70,646.53
Mar 2022
109.33
95.17
103.80
7.13
6.09
6.67
69,136.80
Feb 2022
101.27
85.40
96.50
14.26
11.46
13.11
64,274.58
Jan 2022
99.00
86.13
96.13
13.55
11.51
13.06
64,030.35
Share Prices Of 2021
Dec 2021
91.50
83.47
86.13
12.79
11.28
11.71
57,369.78
Nov 2021
103.17
85.93
86.87
14.37
11.55
11.81
57,858.22
Oct 2021
114.23
96.93
99.30
16.00
12.86
13.49
66,139.54
Sep 2021
107.63
95.97
105.97
15.11
13.02
14.40
70,579.92
Aug 2021
102.63
93.00
97.37
14.44
12.36
13.23
64,851.83
Jul 2021
103.37
91.07
93.03
14.47
12.26
12.64
61,965.58
Jun 2021
113.33
99.50
99.73
16.14
13.49
13.55
66,428.16
May 2021
110.47
89.77
106.60
15.44
11.96
14.49
71,001.76
Apr 2021
94.73
85.70
91.50
13.10
11.57
12.43
60,944.29
Mar 2021
105.30
84.93
90.37
14.89
11.49
12.28
60,189.42
Feb 2021
101.80
82.93
94.50
10.56
8.29
9.69
63,931.26
Jan 2021
97.47
81.73
83.63
10.55
8.31
8.57
56,579.73
Share Prices Of 2020
Dec 2020
85.83
68.87
82.23
9.00
6.58
8.43
55,632.60
Nov 2020
71.07
55.40
68.33
7.58
5.66
7.00
46,228.95
Oct 2020
59.67
54.17
56.50
6.27
5.45
5.79
38,223.45
Sep 2020
66.00
54.87
57.87
6.83
5.59
5.93
39,148.03
Aug 2020
68.80
61.90
63.80
7.16
6.32
6.54
43,162.06
Jul 2020
71.63
62.97
64.40
7.48
6.30
6.60
43,567.97
Jun 2020
71.27
60.67
68.10
7.57
5.86
6.98
46,071.10
May 2020
64.23
53.67
61.57
6.93
5.47
6.31
41,651.16
Apr 2020
64.33
49.70
63.83
6.65
5.01
6.54
43,184.61
Mar 2020
74.03
43.80
50.97
7.89
4.25
5.22
34,480.03
Feb 2020
88.33
68.03
69.70
9.76
7.21
7.57
47,153.53
Jan 2020
88.87
79.60
80.30
9.99
8.57
8.72
54,324.66