Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GAIL, GAIL (India) Limited, INE129A01019, Listing: 02-Apr-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: Dynamic F&O High52 Price: 202.79 Mkt_Cap Category: Large-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 F&O Lot: 2,350 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Gas Face Value: 10; VWAP21: 145.28 Low52 Price: 134.36 Barrier: 142.73; Drift%: 1.82
Basic Industry: Gas Transmission Marketing Total Equity: 6,575,099,644 Low52 Date: 23-Mar-2026 SHP: 51.88 / 14.07 / 19.76 / 6.69
Q M W D
Trend Indicator
SiS14: 198
High/Low Price Quarter: 193.76 / 150.52 Month: 177.43 / 164.22 Week: 171.46 / 165.6 Day: 145.78 / 141.01 Sis67: 177
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 143.00 145.78 141.01 145.38 143.97 1.56 95,588.80 15,413,074 5.39 9,655,655 6.45 139.01 220
2 06-Apr 141.73 143.63 140.17 143.14 141.78 0.99 94,115.98 11,466,136 4.01 5,276,108 3.52 74.80 120
3 02-Apr 138.95 142.00 137.50 141.73 139.65 0.75 93,188.89 15,268,069 5.34 9,017,218 6.02 125.93 205
4 01-Apr 141.40 142.73 139.41 140.67 140.72 2.15 92,491.93 15,145,719 5.30 8,605,980 5.75 121.10 196
5 30-Mar 135.89 140.25 135.00 137.71 138.73 0.38 90,545.70 21,810,845 7.63 11,060,003 7.39 153.44 251
6 27-Mar 139.00 139.72 136.56 137.19 137.83 -1.44 90,203.79 18,663,640 6.53 11,015,403 7.36 151.83 250
7 25-Mar 139.80 140.85 138.30 139.20 139.68 1.11 91,525.39 17,031,700 5.96 9,854,181 6.58 137.64 224
8 24-Mar 139.00 139.88 134.60 137.67 136.89 1.68 90,519.40 22,824,139 7.99 12,618,924 8.43 172.74 287
9 23-Mar 141.23 142.10 134.36 135.40 136.56 -5.23 89,026.85 16,552,069 5.79 8,562,432 5.72 116.93 195
10 20-Mar 146.02 147.35 142.44 142.87 144.12 -0.97 93,938.45 21,738,634 7.61 14,858,738 9.92 214.14 338
11 19-Mar 148.97 148.97 143.80 144.27 145.97 -4.43 94,858.96 10,509,747 3.68 4,814,791 3.21 70.28 109
12 18-Mar 148.49 151.63 147.56 150.95 149.60 2.19 99,251.13 10,219,424 3.58 5,504,991 3.68 82.35 125
13 17-Mar 147.00 148.38 145.55 147.71 147.02 1.13 97,120.80 13,154,638 4.60 7,102,908 4.74 104.43 161
14 16-Mar 149.00 150.29 144.50 146.06 146.38 -1.16 96,035.91 10,325,467 3.61 4,245,101 2.83 62.14 97
15 13-Mar 152.50 153.29 147.45 147.78 149.26 -3.00 97,166.82 11,388,686 3.99 5,011,041 3.35 74.79 114
16 12-Mar 147.00 153.93 144.67 152.35 151.24 2.96 100,171.64 16,072,499 5.62 5,026,828 3.36 76.03 114
17 11-Mar 151.39 154.90 147.32 147.97 150.47 -1.54 97,291.75 23,526,066 8.23 13,690,089 9.14 205.99 311
18 10-Mar 151.00 152.50 149.25 150.29 150.53 0.88 98,817.17 20,823,909 7.29 13,678,096 9.13 205.90 311
19 09-Mar 152.00 152.00 146.41 148.98 148.33 -4.32 97,955.83 20,704,576 7.25 11,285,190 7.54 167.39 257
20 06-Mar 155.90 157.80 153.65 155.71 156.04 -0.65 102,380.88 14,633,439 5.12 8,297,741 5.54 129.48 189
21 05-Mar 155.49 157.86 154.41 156.73 156.21 1.37 103,051.54 18,400,202 6.44 9,273,388 6.19 144.86 211
22 04-Mar 160.00 160.53 154.00 154.61 155.84 -6.34 101,657.62 30,080,625 10.53 15,855,258 10.59 247.09 360
23 02-Mar 165.50 167.96 163.50 165.07 165.32 -2.63 108,535.17 17,268,287 6.04 9,745,031 6.51 161.10 222
24 27-Feb 169.45 171.46 167.67 169.53 169.66 -0.25 111,467.66 17,164,115 6.01 10,708,787 7.15 181.69 243
25 26-Feb 170.50 171.20 168.41 169.96 169.29 -0.02 111,750.39 13,026,917 4.56 9,768,690 6.52 165.37 222
26 25-Feb 168.00 170.31 167.75 170.00 169.24 1.27 111,776.00 10,027,465 3.51 6,724,740 4.49 113.81 153
27 24-Feb 165.60 168.59 165.60 167.86 167.43 0.44 110,369.62 8,809,408 3.08 5,737,670 3.83 96.07 130
28 23-Feb 168.80 169.30 166.47 167.13 167.27 -0.80 109,889.64 7,494,561 2.62 5,025,958 3.36 84.07 114
29 20-Feb 166.01 170.00 165.80 168.47 168.48 0.95 110,770.70 14,668,133 5.13 8,882,649 5.93 149.65 202
30 19-Feb 167.31 169.36 165.85 166.88 167.66 -0.26 109,725.26 17,067,659 5.97 10,473,516 6.99 175.60 238
31 18-Feb 166.50 169.29 165.59 167.31 167.16 0.94 110,007.99 11,790,520 4.13 6,673,956 4.46 111.56 152
32 17-Feb 164.20 165.90 163.86 165.75 165.07 0.56 108,982.28 8,756,094 3.06 5,772,212 3.85 95.28 131
33 16-Feb 161.68 165.10 161.30 164.82 164.02 1.94 108,370.79 10,223,455 3.58 5,644,271 3.77 92.58 128
34 13-Feb 162.40 163.33 161.12 161.69 161.75 -1.24 106,312.79 8,523,271 2.98 5,102,349 3.41 82.53 116
35 12-Feb 163.00 164.50 162.04 163.72 163.47 0.15 107,647.53 13,190,080 4.62 8,159,511 5.45 133.38 185
36 11-Feb 164.64 164.64 161.80 163.47 163.11 -0.66 107,483.15 8,859,790 3.10 5,536,300 3.70 90.30 126
37 10-Feb 163.79 167.12 163.70 164.55 165.22 0.56 108,193.26 14,629,394 5.12 8,668,028 5.79 143.21 197
38 09-Feb 163.20 164.24 162.50 163.64 163.32 0.40 107,594.93 14,553,493 5.09 10,499,300 7.01 171.47 239
39 06-Feb 160.00 163.62 159.03 162.99 161.42 1.75 107,167.55 15,057,595 5.27 10,165,958 6.79 164.10 223
40 05-Feb 161.52 161.60 159.41 160.18 160.25 -3.16 105,319.95 13,323,350 4.66 7,936,112 5.30 127.18 174
41 04-Feb 163.69 165.80 162.80 165.41 164.77 1.60 108,758.72 15,626,744 5.47 9,948,166 6.64 163.92 219
42 03-Feb 165.40 166.49 161.40 162.80 163.02 1.50 107,042.62 32,679,436 11.44 22,145,019 14.79 361.01 487
43 02-Feb 162.69 162.69 157.80 160.39 159.83 -1.25 105,458.02 17,376,481 6.08 10,121,212 6.76 161.77 222
44 01-Feb 165.00 166.69 158.86 162.42 163.45 -2.91 106,792.77 11,783,930 4.12 4,244,568 2.83 69.38 93
45 30-Jan 167.35 168.10 165.21 167.29 166.56 -0.05 109,994.84 15,845,745 5.55 10,342,612 6.91 172.27 227
46 29-Jan 168.15 171.95 165.75 167.38 168.48 -0.45 110,054.02 15,216,722 5.33 7,708,799 5.15 129.88 169
47 28-Jan 161.10 168.67 161.10 168.14 165.83 5.10 110,553.73 11,194,053 3.92 5,085,542 3.40 84.33 112
48 27-Jan 160.81 161.40 158.36 159.98 159.28 -0.52 105,188.44 20,808,770 7.28 13,875,588 9.27 221.01 305
49 23-Jan 165.00 165.04 160.00 160.81 161.61 -1.69 105,734.18 8,178,368 2.86 4,393,831 2.93 71.01 97
50 22-Jan 163.69 164.62 162.41 163.57 163.40 0.55 107,548.90 12,111,105 4.24 7,659,566 5.11 125.16 168
51 21-Jan 161.21 165.26 159.79 162.68 162.56 0.91 106,963.72 16,082,935 5.63 6,570,954 4.39 106.82 144
52 20-Jan 164.00 164.61 160.63 161.21 162.33 -2.13 105,997.18 6,841,149 2.39 3,940,103 2.63 63.96 87
53 19-Jan 164.24 165.66 163.59 164.72 164.45 0.29 108,305.04 4,566,527 1.60 2,795,793 1.87 45.98 61
54 16-Jan 164.40 166.25 163.48 164.24 164.69 -0.56 107,989.44 20,549,276 7.19 15,884,138 10.61 261.60 349
55 14-Jan 164.99 166.55 164.25 165.17 165.68 -0.05 108,600.92 12,730,825 4.46 7,929,353 5.29 131.37 174
56 13-Jan 167.38 168.20 164.09 165.26 165.61 -0.77 108,660.10 7,864,353 2.75 4,351,929 2.91 72.07 96
57 12-Jan 163.99 167.10 161.90 166.55 164.50 1.33 109,508.28 8,511,255 2.98 5,013,200 3.35 82.47 110
58 09-Jan 163.49 165.41 163.10 164.36 164.18 0.51 108,068.34 7,540,855 2.64 4,222,057 2.82 69.32 93
59 08-Jan 168.03 168.42 163.05 163.53 164.73 -2.94 107,522.60 9,689,093 3.39 5,665,542 3.78 93.33 125
60 07-Jan 169.40 170.14 167.60 168.48 168.53 -0.54 110,777.28 7,890,426 2.76 4,449,172 2.97 74.98 98
61 06-Jan 173.00 173.00 168.85 169.39 170.45 -2.11 111,375.61 8,771,407 3.07 4,913,405 3.28 83.75 108
62 05-Jan 175.40 175.90 172.35 173.05 173.97 -1.33 113,782.10 7,405,173 2.59 4,730,825 3.16 82.30 104
63 02-Jan 171.55 176.07 171.55 175.38 174.58 2.10 115,314.10 13,698,712 4.79 8,526,652 5.69 148.86 187
64 01-Jan 172.00 172.50 171.04 171.77 171.69 -0.23 112,940.49 2,897,460 1.01 1,912,725 1.28 32.84 42
65 31-Dec 170.70 172.70 170.70 172.16 172.00 0.90 113,196.92 6,139,095 2.15 3,559,249 2.38 61.00 78
66 30-Dec 170.35 171.00 169.76 170.63 170.35 0.12 112,190.93 4,526,325 1.58 2,626,996 1.75 44.75 58
67 29-Dec 171.00 171.50 169.92 170.42 170.49 -0.35 112,052.85 2,857,519 1.00 1,497,604 1.00 25.53 33

Similar Stocks: GAIL    GSPL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com