All stocks
NSE: GAIL·ISIN INE129A01019·Data to 2026-10-26
Gail (India) Ltd. historical data
₹168.28+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹186.87
52w low
₹134.36
Turnover
₹90.7 Cr
Volume
54,71,771
1y return
-3.4%
3y CAGR
+16.5%
5y CAGR
+15.6%
10y CAGR
+11.7%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-09-06 | bonus | Bonus 1:2 |
| 2022-04-21 | buyback | Buyback |
| 2021-01-27 | buyback | Buyback |
| 2019-07-09 | bonus | Bonus 1:1 |
| 2018-03-27 | bonus | Bonus 1:3 |
| 2017-03-09 | bonus | Bonus 1:3 |
| 2026-09-02 | dividend | Dividend - Re 0.50 Per Share |
| 2026-02-05 | dividend | Interim Dividend - Rs 5 Per Share |
| 2025-08-04 | dividend | Dividend - Re 1 Per Share |
| 2025-02-07 | dividend | Interim Dividend - Rs 6.50 Per Share |
| 2024-02-06 | dividend | Interim Dividend - Rs 5.50 Per Share |
| 2023-03-21 | dividend | Interim Dividend - Rs 4 Per Share |
| 2022-08-01 | dividend | Dividend - Rs 1 Per Share |
| 2022-03-21 | dividend | Interim Dividend - Rs 5 Per Share |
| 2021-12-30 | dividend | Interim Dividend - Rs 4 Per Share |
| 2021-03-22 | dividend | Interim Dividend - Rs 2.5 Per Share |
| 2021-01-27 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2020-02-17 | dividend | Interim Dividend - Rs 6.4 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 163.96 | 168.28 | 162.22 | 168.28 | 54,71,771 |
| 2026-10-23 | 167.37 | 167.65 | 160.70 | 163.96 | 49,63,843 |
| 2026-10-22 | 166.00 | 168.49 | 165.45 | 168.49 | 56,84,965 |
| 2026-10-21 | 167.32 | 168.56 | 164.78 | 167.20 | 55,70,947 |
| 2026-10-19 | 168.51 | 169.30 | 166.50 | 167.30 | 31,79,082 |
| 2026-10-16 | 169.00 | 169.48 | 166.65 | 168.10 | 89,27,213 |
| 2026-10-15 | 166.96 | 170.10 | 165.87 | 169.35 | 76,04,166 |
| 2026-10-14 | 168.00 | 168.25 | 166.00 | 166.96 | 1,37,97,116 |
| 2026-10-13 | 167.49 | 168.89 | 165.87 | 168.30 | 77,40,206 |
| 2026-10-12 | 167.75 | 169.82 | 166.91 | 166.91 | 88,39,150 |
| 2026-10-09 | 167.07 | 168.47 | 166.31 | 166.64 | 54,27,059 |
| 2026-10-08 | 170.11 | 170.60 | 166.30 | 167.70 | 71,63,700 |
| 2026-10-07 | 171.01 | 171.22 | 168.56 | 170.71 | 70,94,410 |
| 2026-10-06 | 168.40 | 172.08 | 167.04 | 172.08 | 69,45,149 |
| 2026-10-05 | 171.62 | 173.60 | 166.44 | 167.50 | 96,55,433 |
| 2026-10-01 | 170.60 | 171.89 | 168.55 | 171.22 | 68,82,008 |
| 2026-09-30 | 170.62 | 172.99 | 170.21 | 170.55 | 1,21,87,561 |
| 2026-09-29 | 172.34 | 173.26 | 168.43 | 170.04 | 1,21,19,087 |
| 2026-09-28 | 172.70 | 174.71 | 171.00 | 172.45 | 1,12,02,821 |
| 2026-09-25 | 173.90 | 173.98 | 171.59 | 172.70 | 54,54,851 |
| 2026-09-24 | 172.10 | 173.85 | 171.84 | 173.85 | 61,83,667 |
| 2026-09-23 | 172.48 | 173.79 | 172.00 | 172.95 | 33,20,082 |
| 2026-09-22 | 173.08 | 174.30 | 171.35 | 171.84 | 83,61,284 |
| 2026-09-21 | 173.60 | 174.38 | 172.61 | 172.61 | 37,34,893 |
| 2026-09-18 | 172.00 | 174.65 | 172.00 | 173.90 | 85,27,161 |
| 2026-09-17 | 171.24 | 172.82 | 171.24 | 172.00 | 27,41,053 |
| 2026-09-16 | 170.88 | 171.88 | 168.72 | 170.65 | 39,49,470 |
| 2026-09-15 | 173.62 | 173.82 | 169.73 | 170.88 | 62,02,446 |
| 2026-09-11 | 173.50 | 175.18 | 173.01 | 173.62 | 67,70,227 |
| 2026-09-10 | 174.00 | 176.50 | 173.25 | 174.49 | 43,97,343 |
Get the full GAIL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/GAIL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("GAIL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does GAIL historical data go?
- TejHQ has daily NSE data for GAIL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has GAIL had any splits or bonus issues?
- Yes. Bonus 1:2 (ex-date 2022-09-06); Buyback (ex-date 2022-04-21); Buyback (ex-date 2021-01-27); Bonus 1:1 (ex-date 2019-07-09); Bonus 1:3 (ex-date 2018-03-27); Bonus 1:3 (ex-date 2017-03-09). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download GAIL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/GAIL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).