GAIL.NS (GAIL.NS) — Historique des cours
Au 2026-09-17 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-17 | 171.24 | 172.82 | 171.24 | 172.00 | +0.79% | 2,740,881 |
| 2026-09-16 | 170.88 | 171.88 | 168.72 | 170.65 | -0.13% | 3,949,470 |
| 2026-09-15 | 173.62 | 173.82 | 169.73 | 170.88 | -1.58% | 6,202,446 |
| 2026-09-14 | 173.62 | 173.62 | 173.62 | 173.62 | +0.00% | 0 |
| 2026-09-11 | 173.50 | 175.18 | 173.01 | 173.62 | -0.50% | 6,770,227 |
| 2026-09-10 | 174.00 | 176.50 | 173.25 | 174.49 | -0.23% | 4,397,343 |
| 2026-09-09 | 173.70 | 175.59 | 173.61 | 174.90 | -0.11% | 4,342,968 |
| 2026-09-08 | 175.09 | 176.20 | 173.84 | 175.09 | -0.52% | 4,347,861 |
| 2026-09-07 | 173.40 | 177.30 | 172.80 | 176.00 | +1.50% | 9,910,348 |
| 2026-09-04 | 174.27 | 174.27 | 171.92 | 173.40 | -0.73% | 3,878,219 |
| 2026-09-03 | 173.19 | 174.67 | 172.01 | 174.67 | +0.97% | 6,327,095 |
| 2026-09-02 | 172.60 | 173.60 | 171.02 | 173.00 | +0.18% | 5,580,510 |
| 2026-09-01 | 173.41 | 174.39 | 172.07 | 172.69 | -2.71% | 8,008,794 |
| 2026-08-31 | 172.20 | 177.50 | 170.33 | 177.50 | +3.74% | 13,012,294 |
| 2026-08-28 | 171.70 | 172.44 | 170.11 | 171.10 | -0.78% | 8,706,458 |
| 2026-08-27 | 174.45 | 174.84 | 171.00 | 172.44 | -1.17% | 4,745,650 |
| 2026-08-26 | 174.99 | 176.26 | 174.09 | 174.49 | -0.58% | 5,863,526 |
| 2026-08-25 | 173.00 | 176.29 | 172.39 | 175.50 | +1.01% | 7,837,508 |
| 2026-08-24 | 172.00 | 173.79 | 172.00 | 173.75 | +1.02% | 4,514,359 |
| 2026-08-21 | 172.26 | 173.24 | 171.61 | 172.00 | -0.29% | 6,509,887 |
| 2026-08-20 | 172.50 | 173.59 | 172.06 | 172.50 | +0.00% | 3,895,715 |
| 2026-08-19 | 172.60 | 174.02 | 170.70 | 172.50 | -0.58% | 8,840,419 |
| 2026-08-18 | 172.20 | 173.55 | 171.62 | 173.50 | +0.81% | 6,079,875 |
| 2026-08-17 | 173.71 | 173.79 | 171.85 | 172.10 | -1.60% | 4,132,699 |
| 2026-08-14 | 175.40 | 175.40 | 173.45 | 174.90 | -0.57% | 4,645,490 |
| 2026-08-13 | 176.00 | 176.30 | 174.48 | 175.90 | -1.15% | 8,723,437 |
| 2026-08-12 | 175.34 | 177.95 | 173.30 | 177.95 | +1.49% | 8,976,408 |
| 2026-08-11 | 172.00 | 175.34 | 171.11 | 175.34 | +1.65% | 15,482,707 |
| 2026-08-10 | 173.49 | 173.49 | 170.02 | 172.50 | -0.65% | 9,148,494 |
| 2026-08-07 | 175.81 | 176.28 | 171.89 | 173.63 | -1.57% | 7,005,144 |
| 2026-08-06 | 176.22 | 177.70 | 174.83 | 176.40 | -0.32% | 14,800,641 |
| 2026-08-05 | 176.00 | 177.25 | 173.25 | 176.96 | +1.12% | 13,429,251 |
| 2026-08-04 | 174.25 | 177.22 | 173.16 | 175.00 | +0.40% | 18,131,149 |
| 2026-08-03 | 182.10 | 182.38 | 172.15 | 174.30 | -3.94% | 37,607,447 |
| 2026-07-31 | 174.45 | 182.21 | 173.50 | 181.44 | +4.49% | 38,893,443 |
| 2026-07-30 | 175.12 | 175.85 | 173.00 | 173.64 | -0.85% | 5,628,241 |
| 2026-07-29 | 175.50 | 176.00 | 173.50 | 175.12 | -0.02% | 8,274,629 |
| 2026-07-28 | 173.87 | 176.99 | 172.63 | 175.15 | +0.53% | 17,050,693 |
| 2026-07-27 | 170.11 | 174.89 | 170.11 | 174.23 | +2.48% | 10,641,180 |
| 2026-07-24 | 171.14 | 171.18 | 167.27 | 170.02 | -1.15% | 5,814,293 |
| 2026-07-23 | 172.75 | 173.12 | 170.94 | 171.99 | -0.59% | 4,749,811 |
| 2026-07-22 | 174.80 | 174.88 | 172.10 | 173.01 | -0.56% | 9,198,076 |
| 2026-07-21 | 172.72 | 176.20 | 172.52 | 173.99 | +0.57% | 4,648,262 |
| 2026-07-20 | 171.19 | 173.56 | 169.70 | 173.01 | +1.06% | 4,986,847 |
| 2026-07-17 | 171.65 | 171.97 | 169.47 | 171.20 | -0.30% | 9,642,263 |
| 2026-07-16 | 172.90 | 175.73 | 171.00 | 171.71 | -0.83% | 9,023,749 |
| 2026-07-15 | 170.81 | 174.95 | 170.50 | 173.15 | +0.96% | 5,667,626 |
| 2026-07-14 | 172.30 | 172.90 | 170.95 | 171.51 | -0.93% | 5,005,945 |
| 2026-07-13 | 172.84 | 173.40 | 170.53 | 173.12 | -0.35% | 3,261,762 |
| 2026-07-10 | 171.00 | 174.47 | 171.00 | 173.73 | +2.07% | 3,236,963 |
| 2026-07-09 | 169.00 | 172.29 | 168.54 | 170.20 | +0.57% | 10,798,380 |
| 2026-07-08 | 173.05 | 174.77 | 167.96 | 169.24 | -2.74% | 11,211,397 |
| 2026-07-07 | 175.05 | 175.56 | 173.52 | 174.01 | -0.58% | 6,166,046 |
| 2026-07-06 | 174.02 | 176.43 | 173.99 | 175.03 | +0.51% | 2,759,355 |
| 2026-07-03 | 174.32 | 175.89 | 173.70 | 174.15 | -0.08% | 4,618,256 |
| 2026-07-02 | 174.50 | 175.00 | 172.91 | 174.29 | -0.12% | 3,376,923 |
| 2026-07-01 | 172.80 | 175.00 | 172.40 | 174.50 | +0.60% | 4,990,189 |
| 2026-06-30 | 172.95 | 175.61 | 172.21 | 173.46 | +0.72% | 10,139,334 |
| 2026-06-29 | 172.85 | 173.88 | 170.01 | 172.22 | -0.36% | 5,931,749 |
| 2026-06-26 | 172.85 | 172.85 | 172.85 | 172.85 | +0.00% | 0 |
| 2026-06-25 | 175.10 | 176.49 | 172.29 | 172.85 | -1.19% | 9,847,241 |
| 2026-06-24 | 174.25 | 175.69 | 173.61 | 174.93 | +0.63% | 6,006,860 |
| 2026-06-23 | 177.30 | 177.52 | 173.25 | 173.84 | -1.95% | 7,418,809 |
| 2026-06-22 | 174.15 | 178.47 | 174.15 | 177.30 | +1.96% | 7,613,714 |
| 2026-06-19 | 176.00 | 176.42 | 173.10 | 173.90 | -1.44% | 11,093,745 |
| 2026-06-18 | 175.78 | 177.00 | 173.51 | 176.44 | +0.81% | 6,440,199 |
| 2026-06-17 | 176.32 | 177.10 | 174.51 | 175.03 | -0.60% | 4,400,943 |
| 2026-06-16 | 176.45 | 178.20 | 175.00 | 176.09 | +0.39% | 8,941,189 |
| 2026-06-15 | 173.01 | 177.21 | 172.11 | 175.41 | +2.88% | 18,354,141 |
| 2026-06-12 | 167.01 | 171.20 | 166.67 | 170.50 | +2.66% | 7,288,989 |
| 2026-06-11 | 167.90 | 167.90 | 165.01 | 166.09 | -1.14% | 10,176,344 |
| 2026-06-10 | 166.62 | 169.80 | 166.25 | 168.01 | +0.25% | 11,363,717 |
| 2026-06-09 | 169.00 | 169.14 | 165.56 | 167.59 | -0.60% | 5,976,753 |
| 2026-06-08 | 166.02 | 170.15 | 165.10 | 168.60 | +0.72% | 8,999,902 |
| 2026-06-05 | 168.00 | 170.13 | 166.60 | 167.40 | -0.09% | 8,047,086 |
| 2026-06-04 | 161.54 | 168.15 | 161.54 | 167.55 | +2.25% | 11,510,123 |
| 2026-06-03 | 164.00 | 164.82 | 162.72 | 163.86 | -0.59% | 4,684,045 |
| 2026-06-02 | 162.99 | 165.47 | 161.18 | 164.83 | +0.67% | 9,458,223 |
| 2026-06-01 | 164.51 | 166.08 | 163.24 | 163.74 | -0.47% | 7,915,622 |
| 2026-05-29 | 170.00 | 170.00 | 163.40 | 164.51 | -2.66% | 26,119,462 |
| 2026-05-28 | 169.00 | 169.00 | 169.00 | 169.00 | +0.00% | 0 |
| 2026-05-27 | 167.21 | 169.65 | 167.21 | 169.00 | +0.82% | 5,523,561 |
| 2026-05-26 | 167.80 | 169.82 | 166.30 | 167.63 | -0.62% | 16,425,185 |
| 2026-05-25 | 162.92 | 170.70 | 162.70 | 168.67 | +4.91% | 36,426,464 |
| 2026-05-22 | 153.00 | 162.70 | 151.41 | 160.77 | +3.12% | 19,157,978 |
| 2026-05-21 | 156.50 | 157.54 | 154.90 | 155.90 | +0.17% | 11,448,733 |
| 2026-05-20 | 155.84 | 156.00 | 151.71 | 155.64 | -0.31% | 11,539,253 |
| 2026-05-19 | 160.32 | 161.30 | 155.18 | 156.12 | -2.56% | 17,108,046 |
| 2026-05-18 | 160.65 | 161.00 | 157.64 | 160.22 | -1.18% | 13,238,998 |
| 2026-05-15 | 162.67 | 163.40 | 161.06 | 162.13 | -0.30% | 7,062,872 |
| 2026-05-14 | 164.25 | 165.90 | 159.40 | 162.61 | -0.43% | 7,848,939 |
| 2026-05-13 | 160.00 | 164.81 | 159.10 | 163.31 | +1.85% | 8,542,104 |
| 2026-05-12 | 161.01 | 162.79 | 159.70 | 160.35 | -1.33% | 9,681,167 |
| 2026-05-11 | 165.60 | 165.60 | 162.21 | 162.51 | -2.39% | 3,743,808 |
| 2026-05-08 | 167.40 | 168.09 | 165.90 | 166.49 | -0.46% | 3,887,936 |
| 2026-05-07 | 165.90 | 167.85 | 165.90 | 167.26 | +0.95% | 5,313,543 |
| 2026-05-06 | 164.24 | 165.95 | 163.75 | 165.68 | +1.21% | 4,397,644 |
| 2026-05-05 | 164.80 | 165.80 | 162.50 | 163.70 | -0.47% | 14,543,449 |
| 2026-05-04 | 165.30 | 167.49 | 164.14 | 164.48 | +0.77% | 8,799,974 |
| 2026-05-01 | 163.23 | 163.23 | 163.23 | 163.23 | +0.00% | 0 |
| 2026-04-30 | 164.68 | 164.68 | 161.31 | 163.23 | -1.47% | 7,518,096 |
| 2026-04-29 | 166.54 | 167.96 | 164.57 | 165.66 | -0.01% | 8,164,580 |
| 2026-04-28 | 165.89 | 167.22 | 165.06 | 165.68 | -0.04% | 6,106,987 |
| 2026-04-27 | 166.80 | 167.78 | 164.90 | 165.74 | +0.08% | 18,132,384 |
| 2026-04-24 | 165.96 | 166.30 | 163.35 | 165.61 | +0.39% | 9,362,530 |
| 2026-04-23 | 166.00 | 167.89 | 164.02 | 164.96 | -0.70% | 13,410,932 |
| 2026-04-22 | 160.90 | 166.80 | 160.65 | 166.12 | +3.33% | 14,769,257 |
| 2026-04-21 | 157.70 | 162.50 | 157.70 | 160.77 | +1.95% | 13,146,924 |
| 2026-04-20 | 157.92 | 158.90 | 156.02 | 157.70 | -0.08% | 5,864,225 |
| 2026-04-17 | 160.00 | 160.00 | 157.25 | 157.82 | -0.69% | 13,015,627 |
| 2026-04-16 | 157.96 | 159.29 | 156.67 | 158.92 | +1.79% | 9,582,628 |
| 2026-04-15 | 157.00 | 157.10 | 155.16 | 156.12 | +1.57% | 13,040,725 |
| 2026-04-13 | 148.50 | 154.30 | 148.50 | 153.71 | -0.24% | 15,551,444 |
| 2026-04-10 | 153.49 | 154.98 | 151.91 | 154.08 | +1.22% | 14,099,404 |
| 2026-04-09 | 153.30 | 154.70 | 151.24 | 152.22 | -0.70% | 10,066,115 |
| 2026-04-08 | 152.71 | 156.50 | 151.28 | 153.30 | +5.45% | 21,095,009 |
| 2026-04-07 | 143.00 | 145.78 | 141.01 | 145.38 | +1.56% | 15,413,074 |
| 2026-04-06 | 141.73 | 143.63 | 140.17 | 143.14 | +0.99% | 11,466,136 |
| 2026-04-02 | 138.95 | 142.00 | 137.50 | 141.73 | +0.75% | 15,268,069 |
| 2026-04-01 | 141.40 | 142.73 | 139.41 | 140.67 | +2.15% | 15,145,719 |
| 2026-03-30 | 135.89 | 140.25 | 135.00 | 137.71 | +0.38% | 21,810,845 |
| 2026-03-27 | 139.00 | 139.72 | 136.56 | 137.19 | -1.44% | 18,663,640 |
| 2026-03-25 | 139.80 | 140.85 | 138.30 | 139.20 | +1.11% | 17,031,700 |
| 2026-03-24 | 139.00 | 139.88 | 134.60 | 137.67 | +1.68% | 22,824,139 |
| 2026-03-23 | 141.23 | 142.10 | 134.36 | 135.40 | -5.23% | 16,552,069 |
| 2026-03-20 | 146.02 | 147.35 | 142.44 | 142.87 | -0.97% | 21,738,634 |
| 2026-03-19 | 148.97 | 148.97 | 143.80 | 144.27 | -4.43% | 10,509,747 |
| 2026-03-18 | 148.49 | 151.63 | 147.56 | 150.95 | +2.19% | 10,219,424 |
| 2026-03-17 | 147.00 | 148.38 | 145.55 | 147.71 | +1.13% | 13,154,638 |
| 2026-03-16 | 149.00 | 150.29 | 144.50 | 146.06 | -1.16% | 10,325,467 |
| 2026-03-13 | 152.50 | 153.29 | 147.45 | 147.78 | -3.00% | 11,388,686 |
| 2026-03-12 | 147.00 | 153.93 | 144.67 | 152.35 | +2.96% | 16,072,499 |
| 2026-03-11 | 151.39 | 154.90 | 147.32 | 147.97 | -1.54% | 23,526,066 |
| 2026-03-10 | 151.00 | 152.50 | 149.25 | 150.29 | +0.88% | 20,823,909 |
| 2026-03-09 | 152.00 | 152.00 | 146.41 | 148.98 | -4.32% | 20,704,576 |
| 2026-03-06 | 155.90 | 157.80 | 153.65 | 155.71 | -0.65% | 14,633,439 |
| 2026-03-05 | 155.49 | 157.86 | 154.41 | 156.73 | +1.37% | 18,400,202 |
| 2026-03-04 | 160.00 | 160.53 | 154.00 | 154.61 | -6.34% | 30,080,625 |
| 2026-03-02 | 165.50 | 167.96 | 163.50 | 165.07 | -2.63% | 17,268,287 |
| 2026-02-27 | 169.45 | 171.46 | 167.67 | 169.53 | -0.25% | 17,164,115 |
| 2026-02-26 | 170.50 | 171.20 | 168.41 | 169.96 | -0.02% | 13,026,917 |
| 2026-02-25 | 168.00 | 170.31 | 167.75 | 170.00 | +1.27% | 10,027,465 |
| 2026-02-24 | 165.60 | 168.59 | 165.60 | 167.86 | +0.44% | 8,809,408 |
| 2026-02-23 | 168.80 | 169.30 | 166.47 | 167.13 | -0.80% | 7,494,561 |
| 2026-02-20 | 166.01 | 170.00 | 165.80 | 168.47 | +0.95% | 14,668,133 |
| 2026-02-19 | 167.31 | 169.36 | 165.85 | 166.88 | -0.26% | 17,067,659 |
| 2026-02-18 | 166.50 | 169.29 | 165.59 | 167.31 | +0.94% | 11,790,520 |
| 2026-02-17 | 164.20 | 165.90 | 163.86 | 165.75 | +0.56% | 8,756,094 |
| 2026-02-16 | 161.68 | 165.10 | 161.30 | 164.82 | +1.94% | 10,223,455 |
| 2026-02-13 | 162.40 | 163.33 | 161.12 | 161.69 | -1.24% | 8,523,271 |
| 2026-02-12 | 163.00 | 164.50 | 162.04 | 163.72 | +0.15% | 13,190,080 |
| 2026-02-11 | 164.64 | 164.64 | 161.80 | 163.47 | -0.66% | 8,859,790 |
| 2026-02-10 | 163.79 | 167.12 | 163.70 | 164.55 | +0.56% | 14,629,394 |
| 2026-02-09 | 163.20 | 164.24 | 162.50 | 163.64 | +0.40% | 14,553,493 |
| 2026-02-06 | 160.00 | 163.62 | 159.03 | 162.99 | +1.75% | 15,057,595 |
| 2026-02-05 | 161.52 | 161.60 | 159.41 | 160.18 | -3.16% | 13,323,350 |
| 2026-02-04 | 163.69 | 165.80 | 162.80 | 165.41 | +1.60% | 15,626,744 |
| 2026-02-03 | 165.40 | 166.49 | 161.40 | 162.80 | +1.50% | 32,679,436 |
| 2026-02-02 | 162.69 | 162.69 | 157.80 | 160.39 | -4.12% | 17,376,481 |
| 2026-01-30 | 167.35 | 168.10 | 165.21 | 167.29 | -0.05% | 15,845,745 |
| 2026-01-29 | 168.15 | 171.95 | 165.75 | 167.38 | -0.45% | 15,216,722 |
| 2026-01-28 | 161.10 | 168.67 | 161.10 | 168.14 | +5.10% | 11,194,053 |
| 2026-01-27 | 160.81 | 161.40 | 158.36 | 159.98 | -0.52% | 20,808,770 |
| 2026-01-23 | 165.00 | 165.04 | 160.00 | 160.81 | -1.69% | 8,178,368 |
| 2026-01-22 | 163.69 | 164.62 | 162.41 | 163.57 | +0.55% | 12,111,105 |
| 2026-01-21 | 161.21 | 165.26 | 159.79 | 162.68 | +0.91% | 16,082,935 |
| 2026-01-20 | 164.00 | 164.61 | 160.63 | 161.21 | -2.13% | 6,841,149 |
| 2026-01-19 | 164.24 | 165.66 | 163.59 | 164.72 | +0.29% | 4,566,527 |
| 2026-01-16 | 164.40 | 166.25 | 163.48 | 164.24 | -0.56% | 20,549,276 |
| 2026-01-15 | 165.17 | 165.17 | 165.17 | 165.17 | +0.00% | 0 |
| 2026-01-14 | 164.99 | 166.55 | 164.25 | 165.17 | -0.05% | 12,730,825 |
| 2026-01-13 | 167.38 | 168.20 | 164.09 | 165.26 | -0.77% | 7,864,353 |
| 2026-01-12 | 163.99 | 167.10 | 161.90 | 166.55 | +1.33% | 8,511,255 |
| 2026-01-09 | 163.49 | 165.41 | 163.10 | 164.36 | +0.51% | 7,540,855 |
| 2026-01-08 | 168.03 | 168.42 | 163.05 | 163.53 | -2.94% | 9,689,093 |
| 2026-01-07 | 169.40 | 170.14 | 167.60 | 168.48 | -0.54% | 7,890,426 |
| 2026-01-06 | 173.00 | 173.00 | 168.85 | 169.39 | -2.11% | 8,771,407 |
| 2026-01-05 | 175.40 | 175.90 | 172.35 | 173.05 | -1.33% | 7,405,173 |
| 2026-01-02 | 171.55 | 176.07 | 171.55 | 175.38 | +2.10% | 13,698,712 |
| 2026-01-01 | 172.00 | 172.50 | 171.04 | 171.77 | -0.23% | 2,897,460 |
| 2025-12-31 | 170.70 | 172.70 | 170.70 | 172.16 | +0.90% | 6,139,095 |
| 2025-12-30 | 170.35 | 171.00 | 169.76 | 170.63 | +0.12% | 4,526,325 |
| 2025-12-29 | 171.00 | 171.50 | 169.92 | 170.42 | -0.35% | 2,857,519 |
| 2025-12-26 | 170.99 | 171.98 | 170.38 | 171.02 | +0.01% | 1,942,413 |
| 2025-12-24 | 173.00 | 173.81 | 170.74 | 171.00 | -0.60% | 4,467,016 |
| 2025-12-23 | 171.51 | 172.70 | 171.13 | 172.04 | +0.19% | 3,548,499 |
| 2025-12-22 | 170.01 | 172.23 | 169.30 | 171.72 | +1.15% | 4,118,436 |
| 2025-12-19 | 167.61 | 170.24 | 167.61 | 169.76 | +1.32% | 8,766,941 |
| 2025-12-18 | 168.60 | 169.49 | 166.90 | 167.55 | -0.90% | 3,743,055 |
| 2025-12-17 | 169.10 | 170.50 | 168.00 | 169.07 | +0.45% | 3,369,805 |
| 2025-12-16 | 169.78 | 169.78 | 167.43 | 168.32 | -0.91% | 7,581,502 |
| 2025-12-15 | 170.65 | 170.65 | 168.76 | 169.86 | -0.50% | 6,675,122 |
| 2025-12-12 | 170.00 | 174.29 | 169.30 | 170.71 | +1.04% | 18,497,271 |
| 2025-12-11 | 168.02 | 170.44 | 167.73 | 168.95 | +0.55% | 4,976,531 |
| 2025-12-10 | 167.98 | 169.90 | 167.35 | 168.02 | +0.08% | 6,217,163 |
| 2025-12-09 | 165.42 | 168.62 | 164.22 | 167.89 | +0.65% | 12,988,637 |
| 2025-12-08 | 169.98 | 170.42 | 165.49 | 166.81 | -1.86% | 10,883,405 |
| 2025-12-05 | 171.00 | 171.60 | 169.53 | 169.98 | -0.38% | 5,577,375 |
| 2025-12-04 | 170.99 | 171.87 | 169.75 | 170.63 | +0.21% | 7,624,463 |
| 2025-12-03 | 175.05 | 175.50 | 169.70 | 170.27 | -2.70% | 19,784,622 |
| 2025-12-02 | 175.21 | 176.66 | 174.50 | 175.00 | -0.23% | 6,840,703 |
| 2025-12-01 | 177.00 | 177.43 | 174.84 | 175.41 | -0.39% | 14,586,098 |
| 2025-11-28 | 172.22 | 176.40 | 171.80 | 176.09 | -4.19% | 60,244,650 |
| 2025-11-27 | 185.20 | 186.87 | 183.12 | 183.80 | -0.73% | 3,082,841 |
| 2025-11-26 | 180.10 | 185.58 | 180.00 | 185.16 | +2.74% | 7,831,961 |
| 2025-11-25 | 181.09 | 182.15 | 179.50 | 180.22 | -0.48% | 5,775,748 |
| 2025-11-24 | 182.11 | 183.61 | 180.01 | 181.09 | -1.04% | 13,399,523 |
| 2025-11-21 | 184.00 | 184.78 | 181.69 | 182.99 | -0.72% | 8,936,258 |
| 2025-11-20 | 184.18 | 185.17 | 183.02 | 184.31 | +0.14% | 6,809,330 |
| 2025-11-19 | 184.40 | 184.88 | 183.30 | 184.05 | -0.14% | 3,032,584 |
| 2025-11-18 | 186.49 | 186.49 | 183.01 | 184.31 | -0.53% | 6,258,414 |
| 2025-11-17 | 182.90 | 185.63 | 182.55 | 185.30 | +1.03% | 6,749,568 |
| 2025-11-14 | 183.00 | 184.03 | 182.07 | 183.41 | -0.14% | 5,496,277 |
| 2025-11-13 | 182.45 | 185.37 | 182.18 | 183.67 | +0.67% | 8,521,444 |
| 2025-11-12 | 182.51 | 183.44 | 181.75 | 182.45 | +0.06% | 9,245,014 |
| 2025-11-11 | 181.40 | 182.69 | 179.76 | 182.34 | +0.45% | 4,352,265 |
| 2025-11-10 | 179.60 | 182.25 | 179.60 | 181.52 | +0.58% | 6,801,002 |
| 2025-11-07 | 178.30 | 181.43 | 177.16 | 180.47 | +0.83% | 5,863,620 |
| 2025-11-06 | 182.80 | 182.80 | 178.65 | 178.98 | -1.45% | 8,609,714 |
| 2025-11-04 | 183.98 | 184.49 | 180.75 | 181.62 | -1.13% | 11,320,462 |
| 2025-11-03 | 182.44 | 184.44 | 177.84 | 183.69 | +0.51% | 11,050,075 |
| 2025-10-31 | 183.39 | 185.90 | 181.30 | 182.76 | -0.18% | 12,162,645 |
| 2025-10-30 | 186.00 | 186.10 | 182.32 | 183.09 | -0.84% | 10,890,893 |
| 2025-10-29 | 179.00 | 186.44 | 178.75 | 184.64 | +3.46% | 16,216,434 |
| 2025-10-28 | 180.17 | 180.95 | 177.46 | 178.46 | -0.95% | 4,486,173 |
| 2025-10-27 | 181.05 | 181.50 | 179.50 | 180.17 | -0.47% | 7,633,630 |
| 2025-10-24 | 179.90 | 182.40 | 179.60 | 181.02 | +0.52% | 14,617,812 |
| 2025-10-23 | 178.89 | 181.37 | 178.40 | 180.08 | +0.95% | 6,890,426 |
| 2025-10-21 | 178.82 | 179.00 | 177.95 | 178.39 | -0.02% | 550,754 |
| 2025-10-20 | 179.20 | 179.75 | 177.98 | 178.42 | +0.46% | 5,945,439 |
| 2025-10-17 | 179.21 | 179.21 | 176.02 | 177.60 | -0.88% | 10,653,158 |
| 2025-10-16 | 177.37 | 180.80 | 177.10 | 179.17 | +1.01% | 11,918,586 |
| 2025-10-15 | 176.08 | 178.49 | 175.62 | 177.37 | +1.14% | 10,456,218 |
| 2025-10-14 | 180.33 | 183.50 | 173.47 | 175.37 | -2.75% | 13,393,866 |
| 2025-10-13 | 178.80 | 180.70 | 176.39 | 180.33 | +0.62% | 11,256,078 |
| 2025-10-10 | 178.30 | 181.00 | 178.30 | 179.21 | +0.43% | 12,004,977 |
| 2025-10-09 | 177.52 | 179.18 | 177.52 | 178.45 | +0.52% | 5,696,104 |
| 2025-10-08 | 180.83 | 181.30 | 177.13 | 177.52 | -1.32% | 9,739,699 |
| 2025-10-07 | 176.61 | 180.24 | 176.54 | 179.90 | +1.86% | 8,793,661 |
| 2025-10-06 | 175.32 | 178.16 | 175.32 | 176.62 | -0.42% | 5,015,866 |
| 2025-10-03 | 174.72 | 177.75 | 174.48 | 177.36 | +1.60% | 7,695,671 |
| 2025-10-01 | 175.70 | 176.49 | 173.75 | 174.56 | -0.98% | 6,383,909 |
| 2025-09-30 | 176.50 | 177.32 | 175.50 | 176.29 | -0.11% | 9,899,684 |
| 2025-09-29 | 172.78 | 177.10 | 171.90 | 176.49 | +2.60% | 12,460,294 |
| 2025-09-26 | 174.31 | 174.55 | 171.30 | 172.02 | -1.38% | 8,760,356 |
| 2025-09-25 | 176.00 | 177.66 | 174.00 | 174.42 | -0.85% | 8,858,607 |
| 2025-09-24 | 178.70 | 179.00 | 175.66 | 175.91 | -1.54% | 10,054,492 |
| 2025-09-23 | 181.10 | 181.70 | 178.15 | 178.66 | -1.27% | 6,368,313 |
| 2025-09-22 | 181.60 | 182.36 | 179.85 | 180.95 | -0.39% | 5,333,007 |
| 2025-09-19 | 181.10 | 182.05 | 180.50 | 181.65 | +0.39% | 6,567,199 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+8.76%). Pire mois : Janv (-4.96%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-17
Réponses rapides
Quel est le dernier cours de clôture de GAIL.NS (GAIL.NS) ?
172.00 le 2026-09-17, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GAIL.NS ?
Plus haut à 186.87 et plus bas à 134.36 sur les 52 dernières semaines, au 2026-09-17.
Quel est historiquement le mois le plus fort et le plus faible de GAIL.NS ?
Historiquement, le mois le plus fort de GAIL.NS a été Avr (moyenne +8.76%) et le plus faible Janv (moyenne -4.96%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 429 bougies quotidiennes du data lake Closelook.