Dark

GAILF
GAIL INDIA LTD REG S/GDR
stock OTC

Inactive

Mar 17, 2021

11.21USD-13.636%(-1.77)100

Pre-market

0.00USD-100.000%(-12.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-17	11.2100	11.2100	11.2100	11.2100	-13.636%	100	0.000%
2021-02-25	12.9800	12.9800	12.9800	12.9800	+8.167%	900	-13.636%
2021-02-19	12.0000	12.0000	12.0000	12.0000	+7.047%	200	-6.583%
2021-02-18	11.1500	11.2100	11.1500	11.2100	+7.273%	228	0.000%
2021-02-09	10.4500	10.4500	10.4500	10.4500	+13.464%	148	+7.273%
2020-12-29	9.2100	9.2100	9.2100	9.2100	+38.914%	100	+21.716%
2020-10-28	6.6300	6.6300	6.6300	6.6300	-4.878%	100	+69.080%
2020-10-20	6.9700	6.9700	6.9700	6.9700	0.000%	100	+60.832%
2020-10-06	6.9700	6.9700	6.9700	6.9700	-6.693%	7,914	+60.832%
2020-09-11	7.4700	7.4700	7.4700	7.4700	-4.231%	1,880	+50.067%
2020-07-27	7.8000	7.8000	7.8000	7.8000	-2.500%	178	+43.718%
2020-07-20	8.0000	8.0000	8.0000	8.0000	-1.235%	500	+40.125%
2020-07-17	8.1000	8.1000	8.1000	8.1000	+1.250%	140	+38.395%
2020-07-10	8.0000	8.0000	8.0000	8.0000	+1.266%	330	+40.125%
2020-07-09	8.1600	8.1600	7.9000	7.9000	-1.250%	1,020	+41.899%
2020-07-02	8.0000	8.0000	8.0000	8.0000	+5.263%	350	+40.125%
2020-06-23	7.6000	7.6000	7.6000	7.6000	-2.564%	1,166	+47.500%
2020-06-22	7.8000	7.8000	7.8000	7.8000	+8.333%	177	+43.718%
2020-05-29	7.2000	7.2000	7.2000	7.2000	+4.348%	1,500	+55.694%
2020-05-11	6.9000	6.9000	6.9000	6.9000	+4.041%	440	+62.464%
2020-04-22	6.6320	6.6320	6.6320	6.6320	-5.929%	2,400	+69.029%
2020-04-09	7.0500	7.0500	7.0500	7.0500	+0.714%	220	+59.007%
2020-04-08	7.0000	7.0000	7.0000	7.0000	+17.647%	190	+60.143%
2020-04-03	5.9500	5.9500	5.9500	5.9500	+4.386%	270	+88.403%
2020-04-02	5.7000	5.7000	5.7000	5.7000	-5.785%	970	+96.667%
2020-04-01	6.0500	6.0500	6.0500	6.0500	+11.510%	360	+85.289%
2020-03-27	5.4255	5.4255	5.4255	5.4255	-0.450%	2,240	+106.617%
2020-03-25	5.4500	5.4500	5.4500	5.4500	-3.540%	250	+105.688%
2020-03-24	5.6500	5.6500	5.6500	5.6500	-7.377%	180	+98.407%
2020-03-20	6.1000	6.1000	6.1000	6.1000	+0.826%	680	+83.770%
2020-03-16	6.0500	6.0500	6.0500	6.0500	0.000%	420	+85.289%
2020-03-13	6.3000	6.3000	5.0000	6.0500	-22.930%	640	+85.289%
2020-03-02	7.8500	7.8500	7.8500	7.8500	-14.674%	1,030	+42.803%
2020-02-25	9.2500	9.2500	9.2000	9.2000	-13.583%	4,506	+21.848%
2020-01-16	10.6460	10.6460	10.6460	10.6460	-3.184%	14,853	+5.298%
2020-01-14	10.9961	10.9961	10.9961	10.9961	+3.250%	2,800	+1.945%
2020-01-13	10.6500	10.6500	10.6500	10.6500	+3.398%	210	+5.258%
2020-01-08	10.3000	10.3000	10.3000	10.3000	+4.569%	215	+8.835%
2019-12-31	9.8800	9.8800	9.8500	9.8500	-0.505%	1,430	+13.807%
2019-12-23	9.9000	9.9000	9.9000	9.9000	+1.434%	240	+13.232%
2019-12-12	9.8709	9.8709	9.7600	9.7600	+0.412%	5,620	+14.857%
2019-12-11	9.7600	9.7600	9.7200	9.7200	+8.000%	1,300	+15.329%
2019-12-10	9.0000	9.0000	9.0000	9.0000	-3.743%	460	+24.556%
2019-12-09	9.3500	9.3500	9.3500	9.3500	-6.030%	1,030	+19.893%
2019-12-05	9.9500	9.9500	9.9500	9.9500	-0.500%	440	+12.663%
2019-12-03	10.0000	10.0000	10.0000	10.0000	-1.961%	1,270	+12.100%
2019-11-27	10.2000	10.2000	10.2000	10.2000	+2.000%	915	+9.902%
2019-11-21	10.0000	10.0000	10.0000	10.0000	-0.990%	1,637	+12.100%
2019-11-20	10.1000	10.1000	10.1000	10.1000	+2.020%	1,180	+10.990%
2019-11-14	9.9000	9.9000	9.9000	9.9000	-8.278%	400	+13.232%
2019-11-12	10.7935	10.7935	10.7935	10.7935	-4.482%	267	+3.859%
2019-11-05	11.3000	11.3000	11.3000	11.3000	+7.109%	3,330	-0.796%
2019-10-29	10.5500	10.5500	10.5500	10.5500	-1.402%	125	+6.256%
2019-10-18	10.7000	10.7000	10.7000	10.7000	-0.926%	640	+4.766%
2019-10-16	10.8000	10.8000	10.8000	10.8000	-0.461%	300	+3.796%
2019-10-01	10.8500	10.8500	10.8500	10.8500	+4.327%	360	+3.318%
2019-09-19	10.4000	10.4000	10.4000	10.4000	-1.141%	150	+7.788%
2019-09-11	10.5200	10.5200	10.5200	10.5200	-2.982%	2,400	+6.559%
2019-08-30	10.8433	10.8433	10.8433	10.8433	+3.485%	882	+3.382%
2019-08-29	10.4781	10.4781	10.4781	10.4781	+1.029%	2,251	+6.985%
2019-08-28	10.3714	10.3714	10.3714	10.3714	-2.638%	573	+8.086%
2019-08-27	10.6524	10.6524	10.6524	10.6524	+4.435%	3,000	+5.235%
2019-08-12	10.2000	10.2000	10.2000	10.2000	-2.677%	550	+9.902%
2019-08-09	10.4806	10.4806	10.4806	10.4806	+5.865%	14,090	+6.960%
2019-08-08	9.9000	9.9000	9.9000	9.9000	+4.211%	230	+13.232%
2019-08-07	9.7000	9.7000	9.5000	9.5000	-10.377%	2,330	+18.000%
2019-08-01	10.6000	10.6000	10.6000	10.6000	-5.778%	745	+5.755%
2019-07-26	11.2500	11.2500	11.2500	11.2500	+0.446%	185	-0.356%
2019-07-25	11.2000	11.2000	11.2000	11.2000	-3.240%	177	+0.089%
2019-07-23	11.5750	11.5750	11.5750	11.5750	-0.430%	114	-3.153%
2019-07-22	11.6250	11.6250	11.6250	11.6250	-4.203%	3,183	-3.570%
2019-07-18	12.1350	12.1350	12.1350	12.1350	-8.275%	1,460	-7.623%
2019-06-10	13.2298	13.2298	13.2298	13.2298	-13.812%	465	-15.267%
2019-05-30	15.3500	15.3500	15.3500	15.3500	+2.275%	2,760	-26.971%
2019-05-29	15.0085	15.0085	15.0085	15.0085	+3.116%	2,450	-25.309%
2019-05-10	14.5550	14.5550	14.5550	14.5550	-2.967%	172	-22.982%
2019-05-09	15.0000	15.0000	15.0000	15.0000	+3.448%	1,575	-25.267%
2019-05-07	14.5000	14.5000	14.5000	14.5000	+1.754%	200	-22.690%
2019-05-06	14.2500	14.2500	14.2500	14.2500	-6.250%	3,150	-21.333%
2019-04-30	15.2000	15.2000	15.2000	15.2000	+0.430%	265	-26.250%
2019-04-29	15.1349	15.1349	15.1349	15.1349	+3.310%	530	-25.933%
2019-04-23	14.6500	14.6500	14.6500	14.6500	-3.777%	600	-23.481%
2019-04-18	15.2250	15.2250	15.2250	15.2250	-0.523%	610	-26.371%
2019-04-17	15.3050	15.3050	15.3050	15.3050	+1.023%	290	-26.756%
2019-04-16	15.1500	15.1500	15.1500	15.1500	-0.623%	685	-26.007%
2019-04-15	15.2450	15.2450	15.2450	15.2450	+2.419%	780	-26.468%
2019-04-11	14.8850	14.8850	14.8850	14.8850	-1.129%	195	-24.689%
2019-04-05	15.5500	15.5500	15.0550	15.0550	-0.463%	775	-25.540%
2019-03-29	15.0500	15.1250	15.0500	15.1250	-2.419%	5,760	-25.884%
2019-03-28	15.5000	15.5000	15.5000	15.5000	+0.679%	1,120	-27.677%
2019-03-22	15.3955	15.3955	15.3955	15.3955	+5.884%	900	-27.187%
2019-03-06	14.5400	14.5400	14.5400	14.5400	+5.745%	170	-22.902%
2019-02-21	13.7500	13.7500	13.7500	13.7500	-5.822%	150	-18.473%
2019-01-09	14.6000	14.6000	14.6000	14.6000	-0.171%	290	-23.219%
2019-01-07	14.6250	14.6250	14.6250	14.6250	-3.146%	250	-23.350%
2019-01-04	15.1000	15.1000	15.1000	15.1000	+0.232%	920	-25.762%
2019-01-03	15.0650	15.0650	15.0650	15.0650	+9.936%	3,100	-25.589%
2018-12-10	13.7034	13.7034	13.6500	13.7034	-8.461%	745	-18.195%
2018-11-29	14.9700	14.9700	14.9700	14.9700	-0.960%	529	-25.117%
2018-11-02	15.1151	15.1151	15.1151	15.1151	+9.332%	6,396	-25.836%
2018-10-19	13.8250	13.8250	13.8250	13.8250	-4.655%	156	-18.915%
2018-09-27	14.5000	14.5000	14.5000	14.5000	-1.695%	645	-22.690%
2018-06-06	14.7500	14.7500	14.7500	14.7500	+5.037%	200	-24.000%
2018-05-23	14.0427	14.0427	14.0427	14.0427	-15.469%	5,952	-20.172%
2018-03-02	16.6125	16.6125	16.6125	16.6125	+2.309%	225	-32.521%
2018-02-09	16.2375	16.2375	16.2375	16.2375	+4.969%	100	-30.962%
2017-11-30	15.4688	15.4688	15.4688	15.4688	+3.644%	2,577	-27.532%
2017-11-16	14.9250	14.9250	14.9250	14.9250	+5.645%	1,489	-24.891%
2017-09-13	14.1275	14.1275	14.1275	14.1275	+12.123%	153	-20.651%
2017-06-29	12.6000	12.6000	12.6000	12.6000	-7.898%	100	-11.032%
2017-05-25	13.6805	13.6805	13.6805	13.6805	-19.387%	1,121	-18.059%
2017-03-20	16.9705	16.9705	16.9705	16.9705	+0.790%	214	-33.944%
2017-03-10	16.8375	16.8375	16.8375	16.8375	-1.858%	203	-33.422%
2017-02-24	17.1563	17.1563	17.1563	17.1563	+16.176%	187	-34.660%
2016-10-24	14.7675	14.7675	14.7675	14.7675	+14.810%	143	-24.090%
2016-09-13	12.8625	12.8625	12.8625	12.8625	+1.329%	500	-12.847%
2016-06-21	12.6938	12.6938	12.6938	12.6938	+3.994%	140	-11.689%
2016-03-30	12.2063	12.2063	12.2063	12.2063	+4.494%	400	-8.162%
2016-02-02	11.6813	11.6813	11.6813	11.6813	+1.631%	100	-4.035%
2015-12-22	11.4938	11.4938	11.4938	11.4938	+0.823%	120	-2.469%
2015-12-21	11.5125	11.5125	11.4000	11.4000	+2.013%	360	-1.667%
2015-12-09	11.1750	11.1750	11.1750	11.1750	-5.397%	417	+0.313%
2015-12-07	11.8125	11.8125	11.8125	11.8125	+10.515%	107	-5.101%
2015-11-18	10.6886	10.6886	10.6886	10.6886	+11.776%	140	+4.878%
2015-11-13	9.5625	9.5625	9.5625	9.5625	+2.000%	147	+17.229%
2015-11-09	9.3750	9.3750	9.3750	9.3750	-11.095%	482	+19.573%
2015-10-06	10.5450	10.5450	10.5450	10.5450	+7.822%	100	+6.306%
2015-09-15	9.7800	9.7800	9.7800	9.7800	-21.564%	228	+14.622%
2015-07-24	12.4688	12.4688	12.4688	12.4688	-13.636%	288	-10.096%
2015-04-10	14.4375	14.4375	14.4375	14.4375	-3.330%	500	-22.355%
2015-04-08	14.9348	14.9348	14.9348	14.9348	+0.444%	300	-24.940%
2015-02-25	14.8688	14.8688	14.8688	14.8688	-3.292%	100	-24.607%
2015-01-23	15.7050	15.7050	15.3750	15.3750	-1.797%	200	-27.089%
2015-01-20	15.6563	15.6563	15.6563	15.6563	+1.942%	100	-28.399%
2015-01-16	15.4125	15.4125	15.3580	15.3580	-1.905%	326	-27.009%
2014-12-22	15.6563	15.6563	15.6563	15.6563	+9.869%	104	-28.399%
2014-12-16	14.2500	14.2500	14.2500	14.2500	-8.434%	209	-21.333%
2014-10-01	15.5625	15.5625	15.5625	15.5625	-6.923%	100	-27.968%
2014-09-17	16.7200	16.7200	16.7200	16.7200	+2.577%	400	-32.955%
2014-08-26	16.3000	16.3000	16.3000	16.3000	+0.780%	129	-31.227%
2014-07-31	16.1738	16.1738	16.1738	16.1738	-0.072%	1,676	-30.690%
2014-07-30	16.1855	16.1855	16.1855	16.1855	-4.759%	816	-30.740%
2014-07-17	16.9942	16.9942	16.9942	16.9942	-1.881%	2,057	-34.036%
2014-06-30	17.3200	17.3200	17.3200	17.3200	+41.847%	636	-35.277%
2013-12-16	12.2103	12.2103	12.2103	12.2103	+2.954%	500	-8.192%
2013-11-26	11.8600	11.8600	11.8600	11.8600	-2.946%	1,206	-5.481%
2013-11-08	12.2200	12.2200	12.2200	12.2200	+5.345%	565	-8.265%
2013-10-02	11.6000	11.6000	11.6000	11.6000	+13.503%	3,691	-3.362%
2013-09-06	10.2200	10.2200	10.2200	10.2200	-9.558%	324	+9.687%
2013-06-18	11.3000	11.3000	11.3000	11.3000	-13.077%	100	-0.796%
2013-06-03	13.0000	13.0000	13.0000	13.0000	-1.664%	100	-13.769%
2013-03-19	13.2200	13.2200	13.2200	13.2200	-5.165%	1,789	-15.204%
2012-11-19	13.9400	13.9400	13.9400	13.9400	-12.875%	150	-19.584%
2012-10-12	16.0000	16.0000	16.0000	16.0000	+5.194%	1,500	-29.938%
2012-09-12	15.2100	15.2100	15.2100	15.2100	+7.415%	262	-26.298%
2012-09-05	14.1600	14.1600	14.1600	14.1600	+6.466%	2,225	-20.833%
2012-06-22	13.3000	13.3000	13.3000	13.3000	-5.000%	337	-15.714%
2012-06-21	14.0000	14.0000	14.0000	14.0000	-22.222%	337	-19.929%
2012-01-13	18.0000	18.0000	18.0000	18.0000	+2.857%	162	-37.722%
2011-12-01	17.5000	17.5000	17.5000	17.5000	+8.025%	218	-35.943%
2011-11-23	16.2000	16.2000	16.2000	16.2000	-9.850%	8,494	-30.802%
2011-11-15	17.9700	17.9700	17.9700	17.9700	-8.782%	116	-37.618%
2011-09-01	19.7000	19.7000	19.7000	19.7000	-10.860%	291	-43.096%
2011-06-17	22.1000	22.1000	22.1000	22.1000	-3.913%	173	-49.276%
2011-06-13	23.0000	23.0000	23.0000	23.0000	+1.770%	143	-51.261%
2011-05-16	22.6000	22.6000	22.6000	22.6000	-1.537%	372	-50.398%
2011-05-13	22.9528	22.9528	22.9528	22.9528	-0.532%	16,000	-51.161%
2011-05-12	23.0756	23.0756	23.0756	23.0756	-0.364%	2,077	-51.421%
2011-03-24	23.1600	23.1600	23.1600	23.1600	+0.477%	225	-51.598%
2011-01-31	23.0500	23.0500	23.0500	23.0500	-3.556%	1,958	-51.367%
2010-11-24	23.9000	23.9000	23.9000	23.9000	-8.077%	1,372	-53.096%
2010-10-26	26.0000	26.0000	26.0000	26.0000	+1.562%	500	-56.885%
2010-10-14	25.6000	25.6000	25.6000	25.6000	+11.155%	100	-56.211%
2010-06-25	23.0310	23.0310	23.0310	23.0310	+7.711%	1,200	-51.326%
2010-05-26	21.3823	21.3823	21.3823	21.3823	+4.304%	1,392	-47.573%
2010-05-06	20.5000	20.5000	20.5000	20.5000	-4.965%	700	-45.317%
2010-04-23	21.5630	21.5710	21.5630	21.5710	+4.312%	300	-48.032%
2010-01-13	20.6793	20.6793	20.6793	20.6793	+3.552%	225	-45.791%
2010-01-05	19.9700	19.9700	19.9700	19.9700	-0.150%	690	-43.866%
2009-12-01	20.0000	20.0000	20.0000	20.0000	+11.359%	200	-43.950%
2009-10-16	17.9600	17.9600	17.9600	17.9600	+6.272%	480	-37.584%
2009-10-01	16.9000	16.9000	16.9000	16.9000	+0.568%	3,500	-33.669%
2009-09-24	16.8045	16.8045	16.8045	16.8045	+1.232%	250	-33.292%
2009-09-23	16.6000	16.6000	16.6000	16.6000	0.000%	6,053	-32.470%

.dark-mode .qhMJzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhMJzN{ color: #333333; background-color: white; border: 2px solid #333333; }GAILFGAIL INDIA LTD REG S/GDRstock OTC

GAILF
GAIL INDIA LTD REG S/GDR
stock OTC