Dark

GAID
Gail (India) Ltd. - GDR - Reg S
stock LSE

Inactive

Aug 2, 2024

16.10USD-3.593%(-0.60)141,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.9000	17.0000	16.1000	16.1000	-3.593%	141,338	0.000%
2024-08-01	17.2000	17.2000	16.7000	16.7000	-2.907%	165,461	-3.593%
2024-07-31	17.4000	17.5000	17.2000	17.2000	-1.149%	7,633	-6.395%
2024-07-30	17.0000	17.4000	16.9000	17.4000	+5.455%	3,121	-7.471%
2024-07-29	16.5000	16.8000	16.5000	16.5000	0.000%	29,647	-2.424%
2024-07-26	16.4000	16.7000	16.4000	16.5000	+5.096%	54,184	-2.424%
2024-07-23	16.0000	16.2000	15.4000	15.7000	-3.086%	5,992	+2.548%
2024-07-22	16.2000	16.2000	16.2000	16.2000	0.000%	28	-0.617%
2024-07-19	16.3000	16.4000	15.9000	16.2000	-2.994%	10,460	-0.617%
2024-07-18	16.5000	16.9000	16.4000	16.7000	-0.595%	12,467	-3.593%
2024-07-17	16.8000	16.8000	16.7000	16.8000	+0.599%	1,367	-4.167%
2024-07-16	16.8000	16.8000	16.6000	16.7000	-1.183%	2,122	-3.593%
2024-07-15	16.9000	17.1000	16.8000	16.9000	+3.049%	6,592	-4.734%
2024-07-10	16.1000	16.5000	16.1000	16.4000	-0.606%	5,784	-1.829%
2024-07-09	16.6000	16.6000	16.2000	16.5000	-2.367%	8,690	-2.424%
2024-07-08	16.6000	17.2000	15.7000	16.9000	-1.170%	8,587	-4.734%
2024-07-05	17.6000	17.6000	17.0000	17.1000	-5.000%	771	-5.848%
2024-07-04	15.9000	18.0000	15.9000	18.0000	+13.924%	1,527	-10.556%
2024-07-03	15.9000	15.9000	15.7000	15.8000	-1.250%	2,571	+1.899%
2024-07-02	16.5000	16.5000	16.0000	16.0000	+0.629%	103	+0.625%
2024-07-01	15.9000	16.3000	15.9000	15.9000	+1.274%	9,115	+1.258%
2024-06-28	16.4000	16.4000	15.7000	15.7000	-1.875%	3,483	+2.548%
2024-06-27	16.1000	16.1000	15.9000	16.0000	+0.629%	958	+0.625%
2024-06-26	15.2000	15.9000	15.1000	15.9000	+3.922%	13,755	+1.258%
2024-06-25	15.3000	15.7000	15.0000	15.3000	0.000%	286,216	+5.229%
2024-06-24	15.3000	15.4000	15.3000	15.3000	-1.923%	173,955	+5.229%
2024-06-21	15.5000	15.7000	15.5000	15.6000	-1.266%	62,122	+3.205%
2024-06-20	15.8000	15.8000	15.8000	15.8000	+0.637%	1,423	+1.899%
2024-06-19	15.6000	15.7000	15.6000	15.7000	-0.633%	1,326	+2.548%
2024-06-18	16.0000	16.0000	15.8000	15.8000	-2.469%	11,830	+1.899%
2024-06-17	16.3000	16.4000	16.2000	16.2000	+1.250%	450	-0.617%
2024-06-14	16.1000	16.2000	16.0000	16.0000	+1.266%	1,284	+0.625%
2024-06-13	15.1000	15.8000	15.1000	15.8000	+3.268%	98,881	+1.899%
2024-06-12	15.2000	15.4000	15.2000	15.3000	+1.325%	10,074	+5.229%
2024-06-11	14.8000	15.1000	14.8000	15.1000	+2.721%	16,796	+6.623%
2024-06-10	14.9000	15.2000	14.6000	14.7000	+0.685%	43,445	+9.524%
2024-06-07	14.7000	15.2000	14.6000	14.6000	0.000%	196,443	+10.274%
2024-06-06	14.4000	14.8000	14.4000	14.6000	+4.286%	36,945	+10.274%
2024-06-05	13.7000	14.0000	13.5000	14.0000	+1.449%	55,196	+15.000%
2024-06-04	15.9000	15.9000	13.6000	13.8000	-15.337%	14,361	+16.667%
2024-06-03	15.6000	16.8000	15.6000	16.3000	+11.644%	8,724	-1.227%
2024-05-31	14.4000	14.6000	14.3000	14.6000	+2.817%	18,471	+10.274%
2024-05-30	14.2000	14.3000	14.0000	14.2000	-1.389%	5,419	+13.380%
2024-05-29	14.2000	14.4000	14.2000	14.4000	+1.408%	6,525	+11.806%
2024-05-28	14.3000	14.3000	14.1000	14.2000	-2.740%	4,820	+13.380%
2024-05-24	14.8000	14.8000	14.6000	14.6000	+2.098%	3,197	+10.274%
2024-05-23	14.4000	14.4000	14.3000	14.3000	-0.694%	2,005	+12.587%
2024-05-22	14.3000	14.4000	14.3000	14.4000	-1.370%	7,394	+11.806%
2024-05-21	14.6000	14.8000	14.5000	14.6000	-0.680%	3,062	+10.274%
2024-05-20	15.0000	15.0000	14.7000	14.7000	0.000%	7,569	+9.524%
2024-05-17	13.9000	14.7000	13.9000	14.7000	+5.000%	5,473	+9.524%
2024-05-16	14.2000	14.2000	13.8000	14.0000	-1.408%	3,631	+15.000%
2024-05-14	13.9000	14.3000	13.9000	14.2000	+3.650%	6,727	+13.380%
2024-05-13	13.6000	13.7000	13.5000	13.7000	+1.481%	14,628	+17.518%
2024-05-10	13.6000	13.7000	13.5000	13.5000	-1.460%	3,544	+19.259%
2024-05-09	14.0000	14.0000	13.7000	13.7000	-2.837%	2,984	+17.518%
2024-05-08	14.1000	14.3000	14.1000	14.1000	+2.174%	105,475	+14.184%
2024-05-07	14.3000	14.3000	13.6000	13.8000	-6.122%	4,283	+16.667%
2024-05-02	14.6000	14.7000	14.6000	14.7000	-0.676%	1,877	+9.524%
2024-05-01	14.9000	15.0000	14.8000	14.8000	-0.671%	972	+8.784%
2024-04-30	15.0000	15.0000	14.9000	14.9000	+0.676%	5,353	+8.054%
2024-04-29	15.0000	15.0000	14.8000	14.8000	-0.671%	5,234	+8.784%
2024-04-26	14.8000	15.0000	14.7000	14.9000	+0.676%	20,940	+8.054%
2024-04-25	14.8000	15.0000	14.6000	14.8000	0.000%	37,046	+8.784%
2024-04-24	14.6000	15.0000	14.6000	14.8000	+4.225%	35,930	+8.784%
2024-04-23	14.3000	14.3000	14.2000	14.2000	-0.699%	4,472	+13.380%
2024-04-22	14.6000	14.6000	14.3000	14.3000	-0.694%	2,697	+12.587%
2024-04-19	14.4000	14.5000	14.3000	14.4000	-2.041%	2,645	+11.806%
2024-04-18	14.8000	14.8000	14.7000	14.7000	0.000%	4,371	+9.524%
2024-04-17	14.7000	14.7000	14.6000	14.7000	+1.379%	1,345	+9.524%
2024-04-16	14.7000	14.8000	14.5000	14.5000	-0.685%	6,485	+11.034%
2024-04-15	14.5000	14.7000	14.5000	14.6000	+2.098%	54,994	+10.274%
2024-04-12	14.2000	14.3000	14.2000	14.3000	0.000%	1,705	+12.587%
2024-04-11	14.3000	14.3000	14.2000	14.3000	0.000%	1,393	+12.587%
2024-04-10	14.7000	14.7000	14.3000	14.3000	-0.694%	6,455	+12.587%
2024-04-09	14.5000	14.6000	14.4000	14.4000	+0.699%	53,825	+11.806%
2024-04-08	14.0000	14.3000	14.0000	14.3000	+5.926%	4,406	+12.587%
2024-04-05	13.5000	13.6000	13.5000	13.5000	+1.504%	83,153	+19.259%
2024-04-04	13.3000	13.3000	13.2000	13.3000	-2.206%	28,120	+21.053%
2024-04-03	13.4000	13.6000	13.4000	13.6000	+6.250%	53,048	+18.382%
2024-04-02	12.9000	13.0000	12.8000	12.8000	-0.775%	35,873	+25.781%
2024-03-28	12.8000	12.9000	12.8000	12.9000	+0.781%	199	+24.806%
2024-03-27	12.9000	13.0000	12.8000	12.8000	+0.787%	516	+25.781%
2024-03-26	12.7000	12.9000	12.7000	12.7000	+2.419%	3,061	+26.772%
2024-03-25	12.3000	12.4000	12.3000	12.4000	0.000%	1,022	+29.839%
2024-03-22	12.4000	12.4000	12.2000	12.4000	0.000%	6,197	+29.839%
2024-03-21	12.5000	12.5000	12.4000	12.4000	+0.813%	762	+29.839%
2024-03-20	12.3000	12.3000	12.2000	12.3000	+0.820%	14,284	+30.894%
2024-03-19	12.4000	12.5000	12.2000	12.2000	-3.175%	7,597	+31.967%
2024-03-18	12.5000	12.6000	12.5000	12.6000	+3.279%	3,096	+27.778%
2024-03-15	12.2000	12.4000	12.1000	12.2000	-2.400%	6,541	+31.967%
2024-03-14	12.4000	12.7000	12.4000	12.5000	+3.306%	11,733	+28.800%
2024-03-13	12.5000	12.5000	12.0000	12.1000	-6.202%	9,821	+33.058%
2024-03-12	12.9000	13.0000	12.7000	12.9000	-2.273%	39,932	+24.806%
2024-03-11	13.1000	13.3000	13.0000	13.2000	-2.222%	35,033	+21.970%
2024-03-08	13.6000	13.6000	13.4000	13.5000	-0.735%	42,828	+19.259%
2024-03-07	13.6000	13.6000	13.5000	13.6000	-0.730%	4,559	+18.382%
2024-03-06	13.6000	13.7000	13.4000	13.7000	-1.439%	7,694	+17.518%
2024-03-05	13.7000	14.0000	13.7000	13.9000	+0.725%	9,573	+15.827%
2024-03-04	13.7000	13.8000	13.7000	13.8000	+5.344%	3,673	+16.667%
2024-03-01	13.1000	13.3000	13.0000	13.1000	0.000%	39,002	+22.901%
2024-02-29	12.8000	13.2000	12.7000	13.1000	+2.344%	28,173	+22.901%
2024-02-28	12.8000	12.8000	12.8000	12.8000	0.000%	2	+25.781%
2024-02-27	13.0000	13.0000	12.8000	12.8000	-2.290%	754	+25.781%
2024-02-26	13.1000	13.1000	13.0000	13.1000	+1.550%	2,855	+22.901%
2024-02-23	12.9000	12.9000	12.8000	12.9000	-1.527%	4,081	+24.806%
2024-02-22	13.0000	13.1000	12.9000	13.1000	+2.344%	17,967	+22.901%
2024-02-21	13.1000	13.1000	12.7000	12.8000	-3.030%	28,657	+25.781%
2024-02-20	13.2000	13.2000	13.1000	13.2000	0.000%	14,817	+21.970%
2024-02-19	13.2000	13.2000	13.1000	13.2000	+2.326%	17,649	+21.970%
2024-02-16	13.1000	13.1000	12.9000	12.9000	-1.527%	18,298	+24.806%
2024-02-15	13.0000	13.3000	13.0000	13.1000	+3.968%	39,953	+22.901%
2024-02-14	12.3000	12.8000	12.3000	12.6000	+4.132%	43,214	+27.778%
2024-02-13	12.2000	12.2000	12.1000	12.1000	-0.820%	678	+33.058%
2024-02-12	12.2000	12.2000	12.2000	12.2000	-1.613%	194	+31.967%
2024-02-09	12.2000	12.5000	12.2000	12.4000	-2.362%	78,380	+29.839%
2024-02-08	12.9000	12.9000	12.6000	12.7000	-0.781%	128,415	+26.772%
2024-02-07	12.8000	12.8000	12.7000	12.8000	-0.775%	86,033	+25.781%
2024-02-06	12.9000	13.0000	12.8000	12.9000	+2.381%	34,005	+24.806%
2024-02-05	12.6000	13.1000	12.6000	12.6000	0.000%	49,731	+27.778%
2024-02-02	12.7000	12.9000	12.5000	12.6000	+0.800%	8,457	+27.778%
2024-02-01	12.4000	12.5000	12.3000	12.5000	+2.459%	3,598	+28.800%
2024-01-31	12.3000	12.4000	12.2000	12.2000	+0.826%	9,812	+31.967%
2024-01-30	12.3000	12.4000	12.1000	12.1000	-1.626%	16,701	+33.058%
2024-01-29	11.9000	12.3000	11.9000	12.3000	+5.128%	15,128	+30.894%
2024-01-26	11.7000	11.8000	11.7000	11.7000	-0.847%	20,146	+37.607%
2024-01-25	11.7000	11.9000	11.7000	11.8000	-0.840%	40,573	+36.441%
2024-01-24	11.5000	11.9000	11.5000	11.9000	+7.207%	5,757	+35.294%
2024-01-23	11.4000	11.4000	11.1000	11.1000	-5.932%	2,035	+45.045%
2024-01-22	11.7000	11.9000	11.7000	11.8000	-1.667%	3,168	+36.441%
2024-01-19	11.9000	12.0000	11.9000	12.0000	+1.695%	33,904	+34.167%
2024-01-18	11.5000	11.8000	11.5000	11.8000	+0.855%	33,853	+36.441%
2024-01-17	11.8000	11.8000	11.6000	11.7000	-0.847%	64,013	+37.607%
2024-01-16	11.8000	12.0000	11.8000	11.8000	0.000%	1,228	+36.441%
2024-01-15	11.8000	11.8000	11.7000	11.8000	+0.855%	1,745	+36.441%
2024-01-12	11.6000	11.7000	11.6000	11.7000	+3.540%	508	+37.607%
2024-01-11	11.3000	11.3000	11.3000	11.3000	-0.877%	1,722	+42.478%
2024-01-10	11.3000	11.5000	11.3000	11.4000	-1.724%	1,952	+41.228%
2024-01-09	11.6000	11.6000	11.6000	11.6000	+0.870%	191	+38.793%
2024-01-08	11.6000	11.6000	11.4000	11.5000	-3.361%	1,993	+40.000%
2024-01-05	11.7000	11.9000	11.6000	11.9000	+3.478%	2,813	+35.294%
2024-01-04	11.7000	11.7000	11.5000	11.5000	0.000%	3,551	+40.000%
2024-01-03	11.5000	11.7000	11.5000	11.5000	-0.862%	3,544	+40.000%
2024-01-02	11.6000	11.7000	11.6000	11.6000	+0.870%	2,577	+38.793%
2023-12-29	11.1000	11.5000	11.1000	11.5000	+7.477%	5,448	+40.000%
2023-12-27	10.8000	10.8000	10.7000	10.7000	0.000%	3,730	+50.467%
2023-12-22	10.2000	10.8000	10.2000	10.7000	+8.081%	7,573	+50.467%
2023-12-20	10.1000	10.1000	9.7000	9.9000	-2.941%	1,376	+62.626%
2023-12-19	10.2000	10.2000	10.2000	10.2000	-0.971%	62	+57.843%
2023-12-18	10.4000	10.4000	10.3000	10.3000	-0.962%	1,539	+56.311%
2023-12-15	10.5000	10.5000	10.2000	10.4000	+0.971%	5,215	+54.808%
2023-12-14	10.0000	10.4000	10.0000	10.3000	+4.569%	34,649	+56.311%
2023-12-12	9.8000	9.8500	9.8000	9.8500	-1.005%	984	+63.452%
2023-12-11	10.0000	10.0000	9.9500	9.9500	-1.485%	65,489	+61.809%
2023-12-08	9.8500	10.1000	9.8500	10.1000	-1.942%	1,438	+59.406%
2023-12-07	10.2000	10.3000	10.0000	10.3000	+3.000%	3,316	+56.311%
2023-12-06	9.9000	10.0000	9.9000	10.0000	0.000%	5,013	+61.000%
2023-12-05	9.9500	10.0000	9.9000	10.0000	0.000%	9,618	+61.000%
2023-12-04	10.0000	10.1000	9.9500	10.0000	+4.167%	12,840	+61.000%
2023-12-01	9.6500	9.7000	9.6000	9.6000	+1.587%	24,992	+67.708%
2023-11-30	9.2000	9.6000	9.2000	9.4500	+5.000%	45,442	+70.370%
2023-11-29	9.0000	9.9000	9.0000	9.0000	-0.552%	4,660	+78.889%
2023-11-28	9.0500	9.0500	9.0500	9.0500	+2.260%	272	+77.901%
2023-11-27	8.8500	9.0000	8.8500	8.8500	-0.562%	3,794	+81.921%
2023-11-24	9.0000	9.0000	8.9000	8.9000	0.000%	10,177	+80.899%
2023-11-23	9.0500	9.0500	8.9000	8.9000	-0.559%	6,686	+80.899%
2023-11-22	9.0500	9.0500	8.9000	8.9500	-1.105%	1,471	+79.888%
2023-11-21	8.9500	9.1000	8.9500	9.0500	+1.117%	28,858	+77.901%
2023-11-20	8.8500	9.0000	8.8500	8.9500	-1.648%	3,534	+79.888%
2023-11-17	9.1000	9.1000	8.9500	9.1000	-0.546%	13,205	+76.923%
2023-11-16	9.0500	9.1500	9.0000	9.1500	+0.549%	20,277	+75.956%
2023-11-15	9.1000	9.1000	9.1000	9.1000	+1.111%	25	+76.923%
2023-11-14	8.9500	9.0000	8.9500	9.0000	+0.559%	27,831	+78.889%
2023-11-13	8.9000	9.1000	8.9000	8.9500	0.000%	2,764	+79.888%
2023-11-10	8.9000	8.9500	8.9000	8.9500	+0.562%	1,772	+79.888%
2023-11-08	8.9000	8.9500	8.8500	8.9000	-1.111%	10,819	+80.899%
2023-11-07	8.8000	9.0000	8.8000	9.0000	+1.695%	19,368	+78.889%
2023-11-03	8.8500	8.8500	8.8500	8.8500	0.000%	812	+81.921%
2023-11-02	8.7500	8.8500	8.7500	8.8500	+5.357%	1,206	+81.921%
2023-11-01	8.4000	8.4000	8.4000	8.4000	-4.000%	297	+91.667%
2023-10-31	8.4000	8.7500	8.4000	8.7500	+2.941%	12,497	+84.000%
2023-10-30	8.5000	8.5000	8.5000	8.5000	+0.592%	62	+89.412%
2023-10-27	8.4500	8.4500	8.4500	8.4500	-1.170%	352	+90.533%
2023-10-26	8.5500	8.5500	8.5500	8.5500	-1.724%	408	+88.304%
2023-10-25	8.7000	8.7000	8.7000	8.7000	-3.333%	442	+85.057%
2023-10-23	9.0000	9.0000	9.0000	9.0000	-2.174%	61,941	+78.889%
2023-10-19	9.2000	9.2000	9.2000	9.2000	-0.541%	1,511	+75.000%
2023-10-18	9.3000	9.3000	9.2500	9.2500	-1.070%	4,431	+74.054%
2023-10-17	9.3000	9.3500	9.2500	9.3500	+1.630%	5,509	+72.193%
2023-10-16	9.2500	9.2500	9.2000	9.2000	+1.657%	16,399	+75.000%
2023-10-13	9.1000	9.1000	9.0500	9.0500	-1.630%	4,304	+77.901%
2023-10-12	9.1000	9.2000	9.1000	9.2000	+3.371%	7,003	+75.000%
2023-10-11	8.8500	8.9000	8.8000	8.9000	0.000%	23,944	+80.899%
2023-10-10	8.9000	8.9000	8.9000	8.9000	+1.136%	281	+80.899%
2023-10-09	8.6500	8.8000	8.6500	8.8000	-0.565%	566	+82.955%
2023-10-06	8.8500	8.9500	8.8500	8.8500	-1.117%	4,303	+81.921%
2023-10-05	8.9500	8.9500	8.9500	8.9500	0.000%	9	+79.888%
2023-10-03	8.9500	8.9500	8.9000	8.9500	+1.130%	5,805	+79.888%
2023-10-02	8.8500	8.8500	8.8500	8.8500	-1.117%	1,973	+81.921%
2023-09-29	8.9500	8.9500	8.9500	8.9500	+2.286%	1	+79.888%
2023-09-28	8.7500	8.7500	8.7500	8.7500	+1.156%	179	+84.000%
2023-09-27	8.6500	8.6500	8.6500	8.6500	-1.705%	144	+86.127%
2023-09-22	8.8000	8.8000	8.8000	8.8000	+1.149%	211	+82.955%
2023-09-21	8.7500	8.7500	8.7000	8.7000	-2.793%	8,393	+85.057%
2023-09-20	8.7500	8.9500	8.7500	8.9500	+2.286%	1,565	+79.888%
2023-09-19	8.8500	8.8500	8.7500	8.7500	-1.130%	12,485	+84.000%
2023-09-18	8.8000	8.8500	8.7500	8.8500	-0.562%	7,185	+81.921%
2023-09-15	8.8000	8.9000	8.8000	8.9000	-0.559%	128,325	+80.899%
2023-09-14	8.9500	9.0500	8.9000	8.9500	0.000%	99,251	+79.888%
2023-09-13	8.9500	8.9500	8.9500	8.9500	+1.705%	1,768	+79.888%
2023-09-12	8.9500	8.9500	8.8000	8.8000	-4.348%	15,143	+82.955%
2023-09-11	9.1500	9.2500	9.1500	9.2000	-0.541%	17,207	+75.000%
2023-09-08	9.2000	9.2500	9.1000	9.2500	+2.210%	7,699	+74.054%
2023-09-07	9.1000	9.1000	9.0500	9.0500	+1.117%	5,281	+77.901%
2023-09-06	8.9500	9.0000	8.9000	8.9500	+1.130%	12,665	+79.888%
2023-09-05	8.8000	8.8500	8.8000	8.8500	+2.907%	14,000	+81.921%
2023-09-04	8.6000	8.6000	8.6000	8.6000	+2.381%	42	+87.209%
2023-08-31	8.5000	8.6000	8.4000	8.4000	-0.592%	5,960	+91.667%
2023-08-30	8.5500	8.5500	8.4500	8.4500	0.000%	2,184	+90.533%
2023-08-29	8.4500	8.4500	8.4500	8.4500	-1.744%	3	+90.533%
2023-08-24	8.7500	8.7500	8.6000	8.6000	+1.775%	4,261	+87.209%
2023-08-23	8.5000	8.6000	8.3500	8.4500	0.000%	4,792	+90.533%
2023-08-22	8.5000	8.5000	8.4000	8.4500	+3.049%	420	+90.533%
2023-08-17	8.1500	8.2000	8.1500	8.2000	0.000%	2,187	+96.341%
2023-08-15	8.0500	8.2000	8.0500	8.2000	-0.606%	500	+96.341%
2023-08-14	8.1500	8.2500	8.1500	8.2500	-1.786%	282	+95.152%
2023-08-11	8.3500	8.4000	8.3500	8.4000	-1.176%	206	+91.667%
2023-08-10	8.5000	8.5000	8.5000	8.5000	-0.585%	441	+89.412%
2023-08-09	8.4000	8.5500	8.4000	8.5500	+0.588%	780	+88.304%
2023-08-08	8.4500	8.5000	8.4500	8.5000	+1.190%	4,909	+89.412%
2023-08-07	8.4000	8.4000	8.4000	8.4000	-0.592%	266	+91.667%
2023-08-04	8.4500	8.4500	8.4500	8.4500	-0.588%	115	+90.533%
2023-08-03	8.5000	8.5000	8.5000	8.5000	0.000%	12,186	+89.412%
2023-08-02	8.6000	8.6000	8.5000	8.5000	-3.409%	1,712	+89.412%
2023-08-01	8.8000	8.8000	8.8000	8.8000	+2.326%	200	+82.955%
2023-07-28	8.6500	8.6500	8.6000	8.6000	+0.585%	3,572	+87.209%
2023-07-27	8.5500	8.6500	8.5000	8.5500	-0.581%	3,233	+88.304%
2023-07-26	8.6000	8.7000	8.6000	8.6000	-0.578%	846	+87.209%
2023-07-25	8.6500	8.6500	8.6500	8.6500	+3.593%	210	+86.127%
2023-07-24	8.3000	8.3500	8.3000	8.3500	+2.454%	884	+92.814%
2023-07-21	8.1500	8.1500	8.1500	8.1500	+0.617%	173	+97.546%
2023-07-19	8.0500	8.1000	8.0000	8.1000	-0.613%	589	+98.765%
2023-07-18	8.0500	8.1500	8.0500	8.1500	+0.617%	1,126	+97.546%
2023-07-17	8.0000	8.1000	8.0000	8.1000	-0.613%	2,567	+98.765%
2023-07-14	8.1500	8.1500	8.1500	8.1500	+2.516%	439	+97.546%
2023-07-13	7.9500	7.9500	7.9500	7.9500	-2.454%	52	+102.516%
2023-07-12	8.0000	8.1500	8.0000	8.1500	+2.516%	3,109	+97.546%
2023-07-11	7.9000	7.9500	7.9000	7.9500	-0.625%	1,021	+102.516%
2023-07-07	7.9000	8.1000	7.9000	8.0000	-0.621%	6,854	+101.250%
2023-07-06	8.0000	8.1000	8.0000	8.0500	+1.258%	186	+100.000%
2023-07-05	7.9500	7.9500	7.8500	7.9500	+1.923%	8,461	+102.516%
2023-07-04	7.8500	7.8500	7.8000	7.8000	+0.645%	996	+106.410%
2023-07-03	7.8000	7.8000	7.7500	7.7500	-0.641%	1,008	+107.742%
2023-06-30	7.8000	7.8000	7.8000	7.8000	0.000%	566	+106.410%
2023-06-29	7.8000	7.8000	7.8000	7.8000	0.000%	7,979	+106.410%
2023-06-26	7.8000	7.8000	7.8000	7.8000	-1.266%	5,989	+106.410%
2023-06-22	7.9000	7.9000	7.9000	7.9000	-1.250%	202	+103.797%
2023-06-21	8.0000	8.0000	8.0000	8.0000	-1.235%	600	+101.250%
2023-06-20	8.1000	8.1000	8.1000	8.1000	0.000%	42,510	+98.765%
2023-06-19	7.9500	8.1000	7.9500	8.1000	+1.250%	489	+98.765%
2023-06-16	7.8500	8.0500	7.8500	8.0000	-2.439%	4,581	+101.250%
2023-06-15	7.9500	8.2000	7.9500	8.2000	+6.494%	2,723	+96.341%
2023-06-12	7.9000	7.9000	7.7000	7.7000	-2.532%	7,553	+109.091%
2023-06-07	7.9500	8.0000	7.8500	7.9000	+1.935%	19,107	+103.797%
2023-06-06	7.9500	7.9500	7.6500	7.7500	-0.641%	23,388	+107.742%
2023-06-05	7.9000	7.9500	7.7000	7.8000	-4.294%	26,025	+106.410%
2023-06-02	7.9000	8.2500	7.7500	8.1500	+4.487%	11,144	+97.546%
2023-06-01	7.7500	7.8000	7.7500	7.8000	+1.961%	4,290	+106.410%
2023-05-31	7.6500	7.7000	7.5500	7.6500	-0.649%	70,114	+110.458%
2023-05-30	7.6500	7.7500	7.6500	7.7000	-0.645%	14,634	+109.091%
2023-05-26	7.7000	7.7500	7.7000	7.7500	0.000%	6,081	+107.742%
2023-05-25	8.1000	8.1000	7.7500	7.7500	-13.889%	28,881	+107.742%
2023-05-24	8.5000	9.0000	7.9000	9.0000	+11.111%	34,075	+78.889%
2023-05-23	7.9500	8.1000	7.9000	8.1000	+3.185%	16,196	+98.765%
2023-05-22	7.7500	7.8500	7.7500	7.8500	+2.614%	4,862	+105.096%
2023-05-19	7.5500	7.6500	7.5500	7.6500	+0.658%	320	+110.458%
2023-05-18	7.8500	7.8500	7.6000	7.6000	-6.748%	1,361	+111.842%
2023-05-17	7.9500	8.1500	7.9500	8.1500	-0.610%	8,661	+97.546%
2023-05-16	8.5000	8.5000	8.2000	8.2000	0.000%	6,294	+96.341%
2023-05-15	8.4000	8.4000	8.1000	8.2000	+2.500%	2,132	+96.341%
2023-05-12	7.9500	8.0500	7.9500	8.0000	-1.840%	4,300	+101.250%
2023-05-11	8.6500	8.6500	7.9500	8.1500	-4.678%	8,094	+97.546%
2023-05-10	8.5500	8.5500	8.5500	8.5500	+9.615%	4,499	+88.304%
2023-05-09	7.8500	7.8500	7.8000	7.8000	-3.106%	2,000	+106.410%
2023-05-05	7.9500	8.0500	7.9500	8.0500	+1.258%	3,993	+100.000%
2023-05-04	7.9000	7.9500	7.9000	7.9500	-0.625%	3,367	+102.516%
2023-05-03	8.0000	8.1000	8.0000	8.0000	0.000%	3,082	+101.250%
2023-05-02	8.0000	8.0000	7.9500	8.0000	+0.629%	16,133	+101.250%
2023-04-28	7.8500	7.9500	7.7500	7.9500	-0.625%	29,382	+102.516%
2023-04-27	8.0000	8.0000	8.0000	8.0000	-0.621%	368	+101.250%
2023-04-26	8.0000	8.1000	8.0000	8.0500	+0.625%	46,108	+100.000%
2023-04-25	7.9500	8.0500	7.9500	8.0000	-0.621%	13,088	+101.250%
2023-04-24	7.9000	8.0500	7.9000	8.0500	+0.625%	6,394	+100.000%
2023-04-21	7.9500	8.0000	7.9000	8.0000	+0.629%	2,988	+101.250%
2023-04-20	7.9500	7.9500	7.9000	7.9500	0.000%	8,474	+102.516%
2023-04-19	7.9500	7.9500	7.9000	7.9500	-0.625%	17,833	+102.516%
2023-04-18	8.0500	8.0500	8.0000	8.0000	0.000%	1,340	+101.250%
2023-04-17	8.0000	8.0000	8.0000	8.0000	+0.629%	1,051	+101.250%
2023-04-14	7.9500	7.9500	7.9500	7.9500	+1.274%	515	+102.516%
2023-04-13	7.8500	7.8500	7.8500	7.8500	-1.258%	90	+105.096%
2023-04-12	7.8000	7.9500	7.8000	7.9500	+1.923%	7,549	+102.516%
2023-04-11	7.7000	7.8000	7.7000	7.8000	0.000%	41,217	+106.410%
2023-04-06	7.7500	7.8000	7.7500	7.8000	+0.645%	17,166	+106.410%
2023-04-05	7.8000	7.8000	7.7500	7.7500	0.000%	958	+107.742%
2023-04-04	7.9000	7.9000	7.7500	7.7500	0.000%	956	+107.742%
2023-04-03	7.7500	7.7500	7.7000	7.7500	+1.974%	1,120	+107.742%
2023-03-31	7.7200	7.7200	7.6000	7.6000	-2.564%	4,717	+111.842%
2023-03-30	7.7800	7.8000	7.7800	7.8000	+0.515%	778	+106.410%
2023-03-29	7.6400	7.7600	7.6400	7.7600	+1.571%	663	+107.474%
2023-03-28	7.5800	7.6400	7.5800	7.6400	+1.058%	3,928	+110.733%
2023-03-27	7.5200	7.5600	7.5000	7.5600	+1.070%	1,826	+112.963%
2023-03-24	7.6400	7.6400	7.4800	7.4800	-2.094%	3,459	+115.241%
2023-03-23	7.7000	7.7200	7.6400	7.6400	+0.792%	16,493	+110.733%
2023-03-22	7.6200	7.7000	7.5200	7.5800	-2.821%	57,380	+112.401%
2023-03-21	7.8000	7.8000	7.8000	7.8000	-2.500%	492	+106.410%
2023-03-17	8.1000	8.1600	7.9400	8.0000	+0.251%	28,125	+101.250%
2023-03-16	8.1800	8.1800	7.9800	7.9800	-0.746%	15,635	+101.754%
2023-03-15	8.1000	8.2200	8.0400	8.0400	-2.190%	3,753	+100.249%
2023-03-14	8.1600	8.3200	8.0200	8.2200	+0.489%	38,506	+95.864%
2023-03-13	8.1000	8.3400	8.1000	8.1800	+0.245%	10,540	+96.822%
2023-03-10	8.1000	8.2800	8.1000	8.1600	+2.513%	1,963	+97.304%
2023-03-09	8.1000	8.1000	7.9600	7.9600	-4.556%	1,614	+102.261%
2023-03-08	8.1200	8.3400	8.0200	8.3400	+5.038%	8,447	+93.046%
2023-03-07	8.0200	8.0200	7.9000	7.9400	-1.733%	19,554	+102.771%
2023-03-06	8.0000	8.1400	7.9200	8.0800	+6.596%	12,039	+99.257%
2023-03-02	7.5800	7.5800	7.5800	7.5800	-1.044%	223	+112.401%
2023-03-01	7.6600	7.6600	7.6600	7.6600	+1.592%	239	+110.183%
2023-02-28	7.5400	7.5400	7.5400	7.5400	-1.050%	3,863	+113.528%
2023-02-27	7.5600	7.6400	7.5000	7.6200	+4.959%	1,259	+111.286%
2023-02-23	7.1200	7.2600	7.1200	7.2600	+2.833%	4,575	+121.763%
2023-02-22	6.9800	7.0600	6.9800	7.0600	+0.570%	1,608	+128.045%
2023-02-21	7.0200	7.0200	7.0200	7.0200	0.000%	322	+129.345%
2023-02-20	7.0200	7.0200	7.0200	7.0200	-0.847%	910	+129.345%
2023-02-17	7.0600	7.0800	7.0600	7.0800	0.000%	4,318	+127.401%
2023-02-16	7.0800	7.0800	7.0800	7.0800	+1.143%	320	+127.401%
2023-02-15	6.9600	7.0000	6.9600	7.0000	-0.285%	4,424	+130.000%
2023-02-14	6.9800	7.0200	6.9200	7.0200	+0.862%	4,579	+129.345%
2023-02-13	7.0200	7.0400	6.9400	6.9600	-1.416%	765	+131.322%
2023-02-10	7.0600	7.0600	7.0600	7.0600	-0.282%	160	+128.045%
2023-02-09	7.0200	7.0800	7.0200	7.0800	+0.568%	1,328	+127.401%
2023-02-08	6.9200	7.0400	6.9200	7.0400	+1.149%	294	+128.693%
2023-02-06	6.9600	6.9600	6.9600	6.9600	+0.578%	500	+131.322%
2023-02-03	6.8400	6.9200	6.8400	6.9200	-2.260%	1,622	+132.659%
2023-02-01	7.1200	7.1200	7.0800	7.0800	+0.855%	184	+127.401%
2023-01-31	7.0800	7.0800	6.9400	7.0200	-1.127%	13,233	+129.345%
2023-01-30	7.1200	7.1200	7.1000	7.1000	-4.313%	5,316	+126.761%
2023-01-27	7.4600	7.4600	7.3200	7.4200	-2.368%	5,790	+116.981%
2023-01-26	7.6800	7.8800	7.5600	7.6000	0.000%	20,100	+111.842%
2023-01-24	7.6200	7.6200	7.6000	7.6000	-0.783%	1,770	+111.842%
2023-01-23	7.6600	7.6600	7.6600	7.6600	+3.514%	1,610	+110.183%
2023-01-20	7.4800	7.4800	7.4000	7.4000	+2.210%	2,104	+117.568%
2023-01-19	7.4800	7.4800	7.2400	7.2400	-0.822%	486	+122.376%
2023-01-18	7.3400	7.3400	7.3000	7.3000	+0.829%	929	+120.548%
2023-01-17	7.2400	7.2400	7.2400	7.2400	+0.556%	685	+122.376%
2023-01-13	7.1400	7.2000	7.0600	7.2000	-1.099%	1,495	+123.611%
2023-01-12	7.2600	7.2800	7.0800	7.2800	+0.552%	1,615	+121.154%
2023-01-11	7.1800	7.3000	7.1600	7.2400	-0.822%	28,904	+122.376%
2023-01-10	7.2200	7.3000	7.1600	7.3000	+0.829%	4,454	+120.548%
2023-01-09	7.2400	7.2400	7.2400	7.2400	+3.134%	254	+122.376%
2023-01-06	7.0200	7.0200	7.0200	7.0200	-2.770%	1	+129.345%
2023-01-05	7.2200	7.2200	7.2200	7.2200	+4.035%	281	+122.992%
2023-01-04	6.9800	6.9800	6.9400	6.9400	-1.977%	786	+131.988%
2023-01-03	7.0800	7.0800	7.0400	7.0800	+0.568%	2,415	+127.401%
2022-12-30	7.0200	7.0600	7.0200	7.0400	-0.283%	2,241	+128.693%
2022-12-29	6.8800	7.0600	6.8800	7.0600	+0.857%	6,425	+128.045%
2022-12-28	6.7800	7.0000	6.7800	7.0000	+6.061%	750	+130.000%
2022-12-23	6.6000	6.6000	6.6000	6.6000	-1.786%	548	+143.939%
2022-12-22	6.8800	6.9000	6.7200	6.7200	-3.725%	598	+139.583%
2022-12-21	6.9800	6.9800	6.9400	6.9800	-0.852%	4,745	+130.659%
2022-12-20	7.0800	7.0800	7.0200	7.0400	-1.124%	1,561	+128.693%

.dark-mode .H1m1hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1m1hq{ color: #333333; background-color: white; border: 2px solid #333333; }GAIDGail (India) Ltd. - GDR - Reg Sstock LSE

GAID
Gail (India) Ltd. - GDR - Reg S
stock LSE