GAIL.NS
Home>Equity>GAIL (India) Limited
SHARE twitter icon webp whatsapp icon webp

GAIL (India) Limited
GAIL (INDIA) LTD

230.19
-10.11  (-4.21%)
INR
Currency
27.99%
CAGR (3 year)
21.54%
CAGR (5 year)
1.58T
Market Cap
NSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
13.41
Trailing PE
1.97
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
CLOSED
Market State
in_market
Market
High
241.96
Low
229.25
Returns
-4.21%

GAIL (India) Limited Historical Data

 - CAGR 9.49%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1997



1.31%
19.31 		14.60%
22.13 		-16.04%
18.58 		-8.56%
16.99 		17.19%
19.91 		-17.48%
16.43 		-5.90%
15.46 		0.45%
15.53 		19.31
1998 -14.81%
13.23 		16.70%
15.44 		-3.11%
14.96 		-0.94%
14.82 		-7.62%
13.69 		-14.90%
11.65 		-0.77%
11.56 		6.66%
12.33 		0.81%
12.43 		-29.61%
8.75 		2.97%
9.01 		18.31%
10.66 		-31.36% 21.14
1999 -20.26%
8.5 		-17.53%
7.01 		8.84%
7.63 		-1.57%
7.51 		17.31%
8.81 		-12.15%
7.74 		13.82%
8.81 		12.03%
9.87 		1.22%
9.99 		-0.70%
9.92 		0.20%
9.94 		-14.69%
8.48 		-20.45% 23.15
2000 -13.80%
7.31 		12.04%
8.19 		-8.30%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		-11.44% 25.35
2001 0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		0.00%
7.51 		-0.13%
7.5 		-6.67%
7 		-9.57%
6.33 		18.33%
7.49 		3.34%
7.74 		2.20%
7.91 		5.33% 27.76
2002 7.59%
8.51 		3.64%
8.82 		7.82%
9.51 		4.52%
9.94 		-4.63%
9.48 		-0.74%
9.41 		-2.76%
9.15 		-5.36%
8.66 		-9.82%
7.81 		6.02%
8.28 		2.05%
8.45 		3.91%
8.78 		11.00% 30.39
2003 -0.23%
8.76 		13.36%
9.93 		-5.74%
9.36 		6.09%
9.93 		29.31%
12.84 		7.48%
13.8 		9.28%
15.08 		10.68%
16.69 		10.43%
18.43 		10.09%
20.29 		7.98%
21.91 		48.38%
32.51 		270.27% 33.27
2004 -15.13%
27.59 		-8.41%
25.27 		5.46%
26.65 		2.74%
27.38 		-28.27%
19.64 		8.30%
21.27 		15.19%
24.5 		-5.76%
23.09 		3.25%
23.84 		2.31%
24.39 		11.73%
27.25 		5.98%
28.88 		-11.17% 36.43
2005 -0.21%
28.82 		4.68%
30.17 		-12.06%
26.53 		-3.92%
25.49 		4.79%
26.71 		6.51%
28.45 		-0.70%
28.25 		3.15%
29.14 		13.04%
32.94 		-11.02%
29.31 		13.89%
33.38 		-0.39%
33.25 		15.13% 39.89
2006 9.95%
36.56 		-6.73%
34.1 		16.74%
39.81 		-8.99%
36.23 		-18.49%
29.53 		8.80%
32.13 		-5.91%
30.23 		7.54%
32.51 		1.17%
32.89 		-2.68%
32.01 		4.31%
33.39 		-2.10%
32.69 		-1.68% 43.68
2007 7.56%
35.16 		0.57%
35.36 		-6.48%
33.07 		12.04%
37.05 		3.02%
38.17 		1.62%
38.79 		9.00%
42.28 		-8.37%
38.74 		22.30%
47.38 		8.67%
51.49 		4.02%
53.56 		26.87%
67.95 		107.86% 47.83
2008 -25.06%
50.92 		3.95%
52.93 		0.47%
53.18 		3.44%
55.01 		-9.02%
50.05 		-16.80%
41.64 		12.75%
46.95 		5.24%
49.41 		3.38%
51.08 		-21.20%
40.25 		-8.60%
36.79 		5.11%
38.67 		-43.09% 52.37
2009 -5.30%
36.62 		4.26%
38.18 		20.61%
46.05 		4.52%
48.13 		16.87%
56.25 		-3.88%
54.07 		15.11%
62.24 		1.04%
62.89 		7.08%
67.34 		-3.03%
65.3 		20.21%
78.5 		-1.29%
77.49 		100.39% 57.34
2010 -4.66%
73.88 		1.22%
74.78 		2.96%
76.99 		4.51%
80.46 		5.72%
85.06 		3.01%
87.62 		-6.16%
82.22 		5.36%
86.63 		3.36%
89.54 		2.94%
92.17 		-0.01%
92.16 		4.30%
96.12 		24.04% 62.78
2011 -8.14%
88.3 		-9.42%
79.98 		8.78%
87 		2.47%
89.15 		-6.45%
83.4 		-0.80%
82.73 		4.51%
86.46 		-10.95%
76.99 		-0.01%
76.98 		3.00%
79.29 		-7.39%
73.43 		-2.04%
71.93 		-25.17% 68.74
2012 -2.70%
69.99 		0.43%
70.29 		0.37%
70.55 		-12.18%
61.96 		-2.79%
60.23 		9.61%
66.02 		0.50%
66.35 		0.33%
66.57 		7.81%
71.77 		-8.85%
65.42 		1.27%
66.25 		0.97%
66.89 		-7.01% 75.26
2013 -4.07%
64.17 		-2.84%
62.35 		-4.30%
59.67 		10.34%
65.84 		-12.85%
57.38 		2.37%
58.74 		-3.85%
56.48 		-1.91%
55.4 		10.94%
61.46 		7.88%
66.3 		-4.28%
63.46 		1.13%
64.18 		-4.05% 82.40
2014 4.67%
67.18 		3.48%
69.52 		1.42%
70.51 		-1.59%
69.39 		2.09%
70.84 		22.56%
86.82 		-5.85%
81.74 		1.71%
83.14 		1.36%
84.27 		17.66%
99.15 		-7.68%
91.54 		-8.89%
83.4 		29.95% 90.22
2015 -4.90%
79.31 		-3.85%
76.26 		-4.66%
72.71 		-7.08%
67.56 		7.92%
72.91 		0.86%
73.54 		-9.51%
66.55 		-16.57%
55.52 		2.09%
56.68 		2.03%
57.83 		17.60%
68.01 		3.41%
70.33 		-15.67% 98.78
2016 -1.73%
69.11 		-17.20%
57.22 		16.79%
66.83 		1.11%
67.57 		2.80%
69.46 		3.97%
72.22 		-0.89%
71.58 		0.56%
71.98 		-2.40%
70.25 		15.67%
81.26 		-1.99%
79.64 		3.40%
82.35 		17.09% 108.15
2017 6.59%
87.78 		10.41%
96.92 		-2.77%
94.24 		12.47%
105.99 		-2.35%
103.5 		-12.70%
90.36 		4.24%
94.19 		0.41%
94.58 		10.76%
104.76 		11.02%
116.3 		0.69%
117.1 		6.67%
124.91 		51.68% 118.41
2018 -4.21%
119.65 		-4.40%
114.38 		-4.25%
109.52 		-1.05%
108.37 		7.94%
116.97 		-3.03%
113.42 		10.25%
125.05 		-0.78%
124.07 		1.82%
126.33 		-1.25%
124.75 		-8.34%
114.35 		5.03%
120.1 		-3.85% 129.65
2019 -7.81%
110.72 		2.96%
114 		4.76%
119.43 		-0.65%
118.65 		1.42%
120.33 		-13.59%
103.98 		-17.39%
85.9 		0.73%
86.53 		3.63%
89.67 		2.12%
91.57 		-8.23%
84.03 		-3.96%
80.7 		-32.81% 141.95
2020 -0.50%
80.3 		-13.33%
69.6 		-26.68%
51.03 		25.02%
63.8 		-3.50%
61.57 		10.61%
68.1 		-5.39%
64.43 		-1.02%
63.77 		-9.25%
57.87 		-2.37%
56.5 		21.12%
68.43 		20.08%
82.17 		1.82% 155.42
2021 1.66%
83.53 		13.17%
94.53 		-4.44%
90.33 		1.26%
91.47 		16.57%
106.63 		-6.43%
99.77 		-6.76%
93.03 		4.73%
97.43 		8.69%
105.9 		-6.30%
99.23 		-12.80%
86.53 		-0.46%
86.13 		4.82% 170.17
2022 11.69%
96.2 		0.38%
96.57 		7.46%
103.77 		2.25%
106.1 		-7.51%
98.13 		-8.15%
90.13 		8.43%
97.73 		-7.16%
90.73 		-4.06%
87.05 		4.88%
91.3 		3.78%
94.75 		1.37%
96.05 		11.52% 186.32
2023 -0.94%
95.15 		7.88%
102.65 		2.44%
105.15 		2.04%
107.3 		-2.33%
104.8 		0.24%
105.05 		13.37%
119.1 		-3.44%
115 		8.17%
124.4 		-3.94%
119.5 		10.38%
131.9 		22.90%
162.1 		68.77% 204.00
2024 6.48%
172.6 		5.59%
182.25 		-0.66%
181.05 		15.49%
209.1 		-2.30%
204.3 		7.46%
219.55 		9.76%
240.97 		-1.36%
237.69 		1.09%
240.29 		-4.20%
230.19

42.00% 223.36
Data Source: Yahoo

Performance

Today’s Low
229.24
Today’s High
241.99
52W Low
116.15
52W High
246.30
Today Open
241.45
Prev. Close
240.3
Volume
20556567

GAIL (India) Limited historical chart

52-Week Range
116.15 - 246.3
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NSI
Message Board Id
finmb_7685716
Exchange Timezone Name
Asia/Kolkata
Exchange Timezone Short Name
IST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
229.24 - 241.99
Financial Currency
INR
Regular Market Time
10/4/2024 3:30:01 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
GAIL.NS

GAIL (India) Limited Dividend History

TypeAmountEx Date
Cash Dividend 5.50 06 Feb 2024
Cash Dividend 4.00 21 Mar 2023
Cash Dividend 0.67 01 Aug 2022
Cash Dividend 3.33 21 Mar 2022
Cash Dividend 2.67 30 Dec 2021
Cash Dividend 1.67 22 Mar 2021
Cash Dividend 1.67 27 Jan 2021
Cash Dividend 4.27 17 Feb 2020
Cash Dividend 0.59 08 Aug 2019
Cash Dividend 2.08 12 Feb 2019
Cash Dividend 0.48 30 Aug 2018
Cash Dividend 1.91 18 Jan 2018
Cash Dividend 0.68 31 Aug 2017
Cash Dividend 1.59 02 Feb 2017
Cash Dividend 0.56 08 Sep 2016
Cash Dividend 0.47 16 Feb 2016
Cash Dividend 0.56 27 Aug 2015
Cash Dividend 0.56 02 Mar 2015
Cash Dividend 1.11 27 Aug 2014
Cash Dividend 0.84 10 Feb 2014
Cash Dividend 1.05 05 Sep 2013
Cash Dividend 0.75 18 Feb 2013
Cash Dividend 1.07 16 Aug 2012
Cash Dividend 0.56 25 Jan 2012
Cash Dividend 1.03 17 Aug 2011
Cash Dividend 0.38 27 Dec 2010
Cash Dividend 1.03 02 Sep 2010
Cash Dividend 0.38 24 Dec 2009
Cash Dividend 0.56 20 Aug 2009
Cash Dividend 0.75 30 Jan 2009
Cash Dividend 0.75 21 Aug 2008
Cash Dividend 0.50 19 Dec 2007
Cash Dividend 0.25 16 Aug 2007
Cash Dividend 0.31 09 Mar 2007
Cash Dividend 0.69 27 Dec 2006
Cash Dividend 0.25 28 Jul 2006
Cash Dividend 0.25 20 Feb 2006
Cash Dividend 0.75 16 Jan 2006
Cash Dividend 0.50 14 Sep 2005
Cash Dividend 0.50 27 Dec 2004
Cash Dividend 0.50 13 Sep 2004
Cash Dividend 0.50 13 Jan 2004
Cash Dividend 0.50 12 Sep 2003
Cash Dividend 0.38 29 Jan 2003
Cash Dividend 0.56 11 Sep 2002
Cash Dividend 0.44 30 Aug 1999
Cash Dividend 0.25 24 Aug 1998
Cash Dividend 0.19 11 Aug 1997
Data Source: Yahoo

GAIL (India) Limited Split History

BonusRatioEx Date
Split 3:2 06 Sep 2022
Split 2:1 09 Jul 2019
Split 4:3 27 Mar 2018
Split 4:3 09 Mar 2017
Split 3:2 06 Oct 2008
Data Source: Yahoo

GAIL (India) Limited Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 230.19241.45241.99229.24-10.11-4.21%
03 Oct 2024 240.30232.14243.99232.140.540.23%
01 Oct 2024 239.76240.20244.50239.01-0.53-0.22%
30 Sep 2024 240.29234.00245.00230.653.311.40%
27 Sep 2024 236.98234.00237.90232.006.412.78%
26 Sep 2024 230.57226.95231.11224.874.982.21%
25 Sep 2024 225.59222.64226.00222.062.911.31%
24 Sep 2024 222.68220.20223.70219.592.351.07%
23 Sep 2024 220.33213.00220.95211.638.173.85%
20 Sep 2024 212.16211.92214.24209.871.240.59%
19 Sep 2024 210.92219.00219.45208.62-7.02-3.22%
18 Sep 2024 217.94219.72221.14216.02-1.79-0.81%
17 Sep 2024 219.73218.68221.45217.871.900.87%
16 Sep 2024 217.83220.00220.55217.00-1.04-0.48%
13 Sep 2024 218.87220.64221.74218.19-1.77-0.80%
12 Sep 2024 220.64218.20220.97217.613.451.59%
11 Sep 2024 217.19220.08221.26215.00-2.74-1.25%
10 Sep 2024 219.93219.40221.84217.592.181.00%
09 Sep 2024 217.75222.10223.00215.80-5.07-2.28%
06 Sep 2024 222.82227.90228.42221.95-5.30-2.32%
05 Sep 2024 228.12231.70231.80226.91-1.85-0.80%
04 Sep 2024 229.97229.09231.44227.97-2.56-1.10%
03 Sep 2024 232.53235.00235.77231.15-1.53-0.65%
02 Sep 2024 234.06238.65240.29233.38-3.63-1.53%
30 Aug 2024 237.69232.51239.33232.515.782.49%
29 Aug 2024 231.91234.05235.18228.69-3.56-1.51%
28 Aug 2024 235.47237.50238.00234.16-1.05-0.44%
27 Aug 2024 236.52235.00237.80234.101.270.54%
26 Aug 2024 235.25231.20235.90229.855.782.52%
23 Aug 2024 229.47234.60235.29228.85-4.60-1.97%
22 Aug 2024 234.07237.15237.50233.50-2.08-0.88%
21 Aug 2024 236.15238.00238.79235.35-0.57-0.24%
20 Aug 2024 236.72240.00241.65236.12-2.21-0.92%
19 Aug 2024 238.93234.00239.60233.536.382.74%
16 Aug 2024 232.55228.28233.00226.645.892.60%
14 Aug 2024 226.66228.30229.87225.07-0.50-0.22%
13 Aug 2024 227.16233.29234.10226.10-4.74-2.04%
12 Aug 2024 231.90226.48234.90225.364.521.99%
09 Aug 2024 227.38231.70231.70227.000.070.03%
08 Aug 2024 227.31232.00232.23226.67-6.21-2.66%
07 Aug 2024 233.52227.11234.08225.6010.124.53%
06 Aug 2024 223.40225.99230.56222.40-1.17-0.52%
05 Aug 2024 224.57230.00230.78221.00-12.44-5.25%
02 Aug 2024 237.01236.39239.50232.10-1.99-0.83%
01 Aug 2024 239.00242.95243.95237.12-1.97-0.82%
31 Jul 2024 240.97241.00246.30238.467.223.09%
30 Jul 2024 233.75233.70236.40231.901.880.81%
29 Jul 2024 231.87231.50234.17230.001.230.53%
26 Jul 2024 230.64230.00232.62229.242.240.98%
25 Jul 2024 228.40222.00229.79218.974.732.11%
24 Jul 2024 223.67219.00225.00218.103.881.77%
23 Jul 2024 219.79225.90225.90209.15-3.08-1.38%
22 Jul 2024 222.87217.80226.45216.163.111.42%
19 Jul 2024 219.76228.86228.86219.02-9.10-3.98%
18 Jul 2024 228.86233.51233.87227.76-4.55-1.95%
16 Jul 2024 233.41238.20239.11233.00-3.75-1.58%
15 Jul 2024 237.16229.60238.00228.098.453.69%
12 Jul 2024 228.71229.70233.80224.70-0.69-0.30%
11 Jul 2024 229.40229.90230.75226.000.170.07%
10 Jul 2024 229.23229.88231.75219.860.120.05%
09 Jul 2024 229.11232.87234.10228.00-1.38-0.60%
08 Jul 2024 230.49223.50231.44221.277.533.38%
05 Jul 2024 222.96219.15223.95217.543.801.73%
04 Jul 2024 219.16221.00221.79217.28-0.98-0.45%
03 Jul 2024 220.14222.00222.85219.15-1.53-0.69%
02 Jul 2024 221.67223.65226.00219.80-0.88-0.40%
01 Jul 2024 222.55220.25224.00219.553.001.37%
28 Jun 2024 219.55218.30223.15217.901.600.73%
27 Jun 2024 217.95214.50218.46213.454.522.12%
26 Jun 2024 213.43211.70215.16209.530.280.13%
25 Jun 2024 213.15214.30215.50211.610.500.24%
24 Jun 2024 212.65212.90213.33208.55-2.11-0.98%
21 Jun 2024 214.76219.80219.80214.00-3.84-1.76%
20 Jun 2024 218.60217.90221.50215.162.321.07%
19 Jun 2024 216.28222.26222.85215.70-5.98-2.69%
18 Jun 2024 222.26223.80224.40220.150.430.19%
14 Jun 2024 221.83219.90225.50219.112.000.91%
13 Jun 2024 219.83219.05220.20214.272.911.34%
12 Jun 2024 216.92216.00220.25214.444.061.91%
11 Jun 2024 212.86208.20214.25205.934.682.25%
10 Jun 2024 208.18214.40217.69205.89-4.52-2.13%
07 Jun 2024 212.70211.20214.40207.904.802.31%
06 Jun 2024 207.90201.00210.85199.1012.756.53%
05 Jun 2024 195.15198.10198.30182.954.852.55%
04 Jun 2024 190.30230.45230.45173.50-40.50-17.55%
03 Jun 2024 230.80217.00233.20211.1526.5012.97%
31 May 2024 204.30200.85205.15200.004.902.46%
30 May 2024 199.40201.00203.15197.90-1.30-0.65%
29 May 2024 200.70198.50201.30198.050.200.10%
28 May 2024 200.50203.40203.55198.40-1.95-0.96%
27 May 2024 202.45206.75207.15200.50-2.00-0.98%
24 May 2024 204.45201.00206.85199.154.002.00%
23 May 2024 200.45202.00203.25199.55-0.30-0.15%
22 May 2024 200.75206.60206.60198.25-3.45-1.69%
21 May 2024 204.20208.70211.30203.750.300.15%
17 May 2024 203.90195.90205.30195.158.454.32%
16 May 2024 195.45201.55202.75191.00-5.30-2.64%
15 May 2024 200.75201.10202.85198.500.700.35%
14 May 2024 200.05193.45200.90193.207.103.68%
13 May 2024 192.95192.55193.70187.350.400.21%
10 May 2024 192.55195.00196.50189.20-0.75-0.39%
09 May 2024 193.30201.85203.30192.40-7.85-3.90%
08 May 2024 201.15195.00201.75193.808.404.36%
07 May 2024 192.75198.25198.85191.55-5.05-2.55%
06 May 2024 197.80204.50204.50196.10-6.00-2.94%
03 May 2024 203.80207.00208.50200.65-1.25-0.61%
02 May 2024 205.05209.00210.15201.70-4.05-1.94%
30 Apr 2024 209.10209.95212.25208.65-0.45-0.21%
29 Apr 2024 209.55208.90211.10207.551.500.72%
26 Apr 2024 208.05208.90211.70207.300.050.02%
25 Apr 2024 208.00207.30209.00206.100.600.29%
24 Apr 2024 207.40200.90208.80199.207.753.88%
23 Apr 2024 199.65201.00202.55198.500.900.45%
22 Apr 2024 198.75204.50204.50195.95-3.20-1.58%
19 Apr 2024 201.95203.00204.00197.25-1.60-0.79%
18 Apr 2024 203.55208.00213.65202.25-2.30-1.12%
16 Apr 2024 205.85203.00210.10201.102.151.06%
15 Apr 2024 203.70197.00208.60196.602.601.29%
12 Apr 2024 201.10204.00205.00199.35-1.10-0.54%
10 Apr 2024 202.20204.50209.90201.60-1.65-0.81%
09 Apr 2024 203.85203.00206.90200.453.101.54%
08 Apr 2024 200.75191.05201.85191.0510.005.24%
05 Apr 2024 190.75186.20191.45184.304.252.28%
04 Apr 2024 186.50190.45190.45184.85-2.60-1.37%
03 Apr 2024 189.10184.00191.75182.405.803.16%
02 Apr 2024 183.30183.00184.30177.500.950.52%
01 Apr 2024 182.35181.40184.50180.701.300.72%
28 Mar 2024 181.05181.35182.40179.650.750.42%
27 Mar 2024 180.30182.85183.70179.65-0.20-0.11%
26 Mar 2024 180.50174.10181.25172.056.403.68%
22 Mar 2024 174.10175.00176.00172.80-0.95-0.54%
21 Mar 2024 175.05175.10177.30173.801.050.60%
20 Mar 2024 174.00173.00174.85168.701.050.61%
19 Mar 2024 172.95175.85176.50172.40-2.95-1.68%
18 Mar 2024 175.90174.50178.00173.152.101.21%
15 Mar 2024 173.80176.60176.65165.55-2.30-1.31%
14 Mar 2024 176.10168.00176.60166.057.404.39%
13 Mar 2024 168.70179.90180.15166.30-11.20-6.23%
12 Mar 2024 179.90183.25184.60178.70-3.35-1.83%
11 Mar 2024 183.25188.00188.00181.95-5.30-2.81%
07 Mar 2024 188.55191.15192.45187.60-1.90-1.00%
06 Mar 2024 190.45194.05194.10185.65-3.65-1.88%
05 Mar 2024 194.10192.50196.35191.303.251.70%
04 Mar 2024 190.85186.00192.90185.006.703.64%
01 Mar 2024 184.15184.95185.95182.201.901.04%
29 Feb 2024 182.25178.75183.90176.302.901.62%
28 Feb 2024 179.35180.85181.80176.65-1.15-0.64%
27 Feb 2024 180.50182.00183.25178.85-1.60-0.88%
26 Feb 2024 182.10180.00183.50177.702.201.22%
23 Feb 2024 179.90183.00183.10179.10-2.35-1.29%
22 Feb 2024 182.25181.00183.20177.701.951.08%
21 Feb 2024 180.30184.70185.45179.30-3.70-2.01%
20 Feb 2024 184.00183.50186.00182.550.150.08%
19 Feb 2024 183.85183.00187.85182.151.250.68%
16 Feb 2024 182.60185.40185.65181.75-1.65-0.90%
15 Feb 2024 184.25177.00186.50175.658.004.54%
14 Feb 2024 176.25169.00176.75167.255.903.46%
13 Feb 2024 170.35169.30172.30166.351.550.92%
12 Feb 2024 168.80173.10174.70167.50-4.30-2.48%
09 Feb 2024 173.10179.90180.10168.15-6.60-3.67%
08 Feb 2024 179.70180.95182.20178.000.750.42%
07 Feb 2024 178.95182.75185.40178.25-2.60-1.43%
06 Feb 2024 181.55178.50183.00175.70-0.05-0.03%
05 Feb 2024 181.60180.00186.50177.953.702.08%
02 Feb 2024 177.90175.90180.00175.104.202.42%
01 Feb 2024 173.70174.00175.50171.301.100.64%
31 Jan 2024 172.60173.00174.50170.350.600.35%
30 Jan 2024 172.00175.00177.00171.500.250.15%
29 Jan 2024 171.75167.95174.70165.506.353.84%
25 Jan 2024 165.40166.00167.15164.550.850.52%
24 Jan 2024 164.55158.70165.10156.207.354.68%
23 Jan 2024 157.20168.00168.30155.75-11.10-6.60%
19 Jan 2024 168.30165.05169.20164.404.752.90%
18 Jan 2024 163.55164.10165.15157.75-0.55-0.34%
17 Jan 2024 164.10165.50169.00163.60-2.80-1.68%
16 Jan 2024 166.90165.35168.20162.851.701.03%
15 Jan 2024 165.20163.70166.80161.502.801.72%
12 Jan 2024 162.40160.80164.85159.403.352.11%
11 Jan 2024 159.05159.80161.10155.85-0.95-0.59%
10 Jan 2024 160.00160.90161.40157.70-1.05-0.65%
09 Jan 2024 161.05161.90162.75159.700.350.22%
08 Jan 2024 160.70165.35165.35160.30-2.95-1.80%
05 Jan 2024 163.65166.00167.10161.900.500.31%
04 Jan 2024 163.15162.30165.70162.251.000.62%
03 Jan 2024 162.15164.00164.40160.75-1.90-1.16%
02 Jan 2024 164.05167.10167.60158.10-2.15-1.29%
01 Jan 2024 166.20163.70169.35162.654.102.53%
29 Dec 2023 162.10159.75164.30158.055.003.18%
28 Dec 2023 157.10152.45158.85151.655.253.46%
27 Dec 2023 151.85154.95155.40150.75-2.15-1.40%
26 Dec 2023 154.00152.45157.70151.402.501.65%
22 Dec 2023 151.50142.00153.15141.1010.807.68%
21 Dec 2023 140.70135.15141.00134.852.952.14%
20 Dec 2023 137.75145.50148.00136.45-6.65-4.61%
19 Dec 2023 144.40146.10146.85142.85-0.65-0.45%
18 Dec 2023 145.05146.00147.50144.50-0.80-0.55%
15 Dec 2023 145.85147.00149.15145.000.300.21%
14 Dec 2023 145.55142.00147.40141.654.503.19%
13 Dec 2023 141.05139.05142.00138.502.301.66%
12 Dec 2023 138.75141.05141.60138.00-2.30-1.63%
11 Dec 2023 141.05140.05143.10139.750.700.50%
08 Dec 2023 140.35142.85144.80137.35-1.70-1.20%
07 Dec 2023 142.05140.60143.70140.051.451.03%
06 Dec 2023 140.60141.15142.60138.800.250.18%
05 Dec 2023 140.35142.85143.40139.50-1.55-1.09%
04 Dec 2023 141.90139.00145.10138.005.854.30%
01 Dec 2023 136.05134.00137.35132.354.153.15%
30 Nov 2023 131.90125.85134.20125.306.004.77%
29 Nov 2023 125.90125.20127.00125.200.600.48%
28 Nov 2023 125.30124.55126.45123.650.800.64%
24 Nov 2023 124.50125.10125.70123.90-0.45-0.36%
23 Nov 2023 124.95124.05125.90123.701.150.93%
22 Nov 2023 123.80125.05125.45122.90-1.15-0.92%
21 Nov 2023 124.95124.60125.40124.150.400.32%
20 Nov 2023 124.55125.65126.45124.15-1.70-1.35%
17 Nov 2023 126.25125.45127.15124.80-0.15-0.12%
16 Nov 2023 126.40126.90127.80126.05-0.45-0.35%
15 Nov 2023 126.85127.30129.05126.550.800.63%
13 Nov 2023 126.05126.50127.30125.350.450.36%
10 Nov 2023 125.60123.90125.90123.201.451.17%
09 Nov 2023 124.15125.00125.00123.30-0.50-0.40%
08 Nov 2023 124.65125.75125.85124.00-0.40-0.32%
07 Nov 2023 125.05123.65125.80122.901.651.34%
06 Nov 2023 123.40124.70125.00123.05-0.35-0.28%
03 Nov 2023 123.75122.70124.20122.101.701.39%
02 Nov 2023 122.05119.10122.30118.754.453.78%
01 Nov 2023 117.60120.40121.45117.40-1.90-1.59%
31 Oct 2023 119.50119.05121.40116.150.800.67%
30 Oct 2023 118.70118.75119.75116.950.450.38%
27 Oct 2023 118.25119.30120.30118.00-0.25-0.21%
26 Oct 2023 118.50118.00119.25116.85-1.20-1.00%
25 Oct 2023 119.70121.55121.80117.95-1.10-0.91%
23 Oct 2023 120.80125.00125.40119.80-4.25-3.40%
20 Oct 2023 125.05129.00129.30123.25-4.25-3.29%
19 Oct 2023 129.30130.00131.05129.00-1.70-1.30%
18 Oct 2023 131.00131.45132.45130.05-0.40-0.30%
17 Oct 2023 131.40130.20132.45130.201.451.12%
16 Oct 2023 129.95128.40130.85128.201.701.33%
13 Oct 2023 128.25128.90132.15128.00-1.10-0.85%
12 Oct 2023 129.35123.55130.40123.555.804.69%
11 Oct 2023 123.55123.25124.70123.050.650.53%
10 Oct 2023 122.90122.00123.40121.851.100.90%
09 Oct 2023 121.80122.40122.90120.90-2.80-2.25%
06 Oct 2023 124.60123.80125.15122.551.601.30%
05 Oct 2023 123.00121.80123.50121.801.651.36%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 114.04
52-Week Low Change % 0.98%
52-Week High Change -16.11
52-Week High Change % -0.07%

Stock Price Average

50 Day Average 229.26
50 Day Average Change 0.93
50 Day Average Change % 0.00%
200 Day Average 203.38
200 Day Average Change 26.81
200 Day Average Change % 0.13%

Share Statistics

GAIL (India) Limited Financials

 2020-03-312021-03-312022-03-312023-03-312024-03-31
Beginning Cash Position 6241300000.015065900000.015198000000.02437700000.0
Capital Expenditure -56972100000.0-69712800000.0-88305600000.0-125011700000.0
Capital Expenditure Reported-92629400000.0    
Cash Dividends Paid -22380600000.0-39953700000.0-30692500000.0-36205300000.0
Change In Inventory 1923700000.0-5911800000.0-23410500000.0-453100000.0
Change In Payable 2864900000.029850500000.012563700000.0-2119700000.0
Change In Receivables 19421100000.0-59920000000.0-23444100000.014259800000.0
Change In Working Capital 24209700000.0-35981300000.0-34290900000.011687000000.0
Changes In Cash 8297400000.0671600000.0-14633700000.08549100000.0
Common Stock Dividend Paid-39605600000.0 -39953700000.0-30692500000.0-36205300000.0
Common Stock Payments0.0-12809700000.0 -13288800000.0 
Depreciation 21676000000.024218700000.027959900000.037114800000.0
Depreciation And Amortization 21676000000.024218700000.027959900000.037114800000.0
Dividends Received CFI 893700000.02851800000.02916300000.04592000000.0
Effect Of Exchange Rate Changes 527200000.0-539500000.01873400000.0473500000.0
End Cash Position 15065900000.015198000000.02437700000.011460300000.0
Financing Cash Flow -34706200000.0-39167100000.029720600000.0-34573900000.0
Free Cash Flow 32961900000.024486300000.0-56258700000.0845500000.0
Gain Loss On Investment Securities 914900000.0-502200000.0-5337900000.0-2960300000.0
Interest Paid CFF -3499400000.0-3979100000.0-7615100000.0-13981700000.0
Interest Received CFI 4355600000.02425100000.01277000000.03463300000.0
Investing Cash Flow -46930400000.0-54360400000.0-76401200000.0-82734200000.0
Issuance Of Debt 39244200000.022401600000.0105216000000.0130599100000.0
Long Term Debt Issuance 39244200000.022401600000.0105216000000.0130599100000.0
Long Term Debt Payments -33494900000.0-16152000000.0-20770200000.0-107268100000.0
Net Business Purchase And Sale 1282200000.0-1823400000.04530300000.033924800000.0
Net Common Stock Issuance0.0-12809700000.0 -13288800000.0 
Net Foreign Currency Exchange Gain Loss -224700000.0-8200000.00.03500000.0
Net Income From Continuing Operations 77254500000.0154635200000.072563800000.0125950100000.0
Net Investment Purchase And Sale -3307700000.03240500000.068100000.048300000.0
Net Issuance Payments Of Debt 5749300000.06249600000.084445800000.023331000000.0
Net Long Term Debt Issuance 5749300000.06249600000.084445800000.023331000000.0
Net Other Financing Charges2521200000.0 340700000.0 163800000.0
Net Other Investing Changes 7279400000.05894700000.0-700000.0-700000.0
Net PPEPurchase And Sale -56839700000.0-69385400000.0-87530700000.0-124874400000.0
Operating Cash Flow 89934000000.094199100000.032046900000.0125857200000.0
Other Non Cash Items -3046700000.0-1249700000.0-587800000.02150800000.0
Pension And Employee Benefit Expense 408900000.02670100000.02554500000.0-92500000.0
Provisionand Write Offof Assets -486300000.01102500000.01194500000.0624200000.0
Purchase Of Business  -1823400000.0  
Purchase Of Investment -87330100000.0-122872900000.0-111130000000.0-122360000000.0
Purchase Of PPE -56972100000.0-69712800000.0-88305600000.0-125011700000.0
Repayment Of Debt -33494900000.0-16152000000.0-20770200000.0-107268100000.0
Repurchase Of Capital Stock0.0-12809700000.0 -13288800000.0 
Sale Of Business2173900000.01282200000.0 4530300000.033924800000.0
Sale Of Investment 84022400000.0126113400000.0111198100000.0122408300000.0
Sale Of PPE 132400000.0327400000.0774900000.0137300000.0
Taxes Refund Paid -13020000000.0-32842000000.0-16137600000.0-32741100000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.