GAIL (India) Limited ( GAIL.BO) - Price History
Monthly price history for GAIL.BO (GAIL (India) Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | ₹183.95 | ₹183.95 |
| May 2025 | ₹189.80 | ₹189.80 |
| April 2025 | ₹189.09 | ₹189.09 |
| March 2025 | ₹183.04 | ₹183.04 |
| February 2025 | ₹156.04 | ₹156.04 |
| January 2025 | ₹170.67 | ₹177.12 |
| December 2024 | ₹184.02 | ₹190.98 |
| November 2024 | ₹192.19 | ₹199.46 |
| October 2024 | ₹192.70 | ₹199.99 |
| September 2024 | ₹231.54 | ₹240.29 |
| August 2024 | ₹229.03 | ₹237.69 |
| July 2024 | ₹232.19 | ₹240.97 |
| June 2024 | ₹211.55 | ₹219.55 |
| May 2024 | ₹196.86 | ₹204.30 |
| April 2024 | ₹201.48 | ₹209.10 |
| March 2024 | ₹174.45 | ₹181.05 |
| February 2024 | ₹175.61 | ₹182.25 |
| January 2024 | ₹161.28 | ₹172.60 |
| December 2023 | ₹151.46 | ₹162.10 |
| November 2023 | ₹123.24 | ₹131.90 |
| October 2023 | ₹111.66 | ₹119.50 |
| September 2023 | ₹116.24 | ₹124.40 |
| August 2023 | ₹107.45 | ₹115 |
| July 2023 | ₹111.28 | ₹119.10 |
| June 2023 | ₹98.16 | ₹105.05 |
| May 2023 | ₹97.92 | ₹104.80 |
| April 2023 | ₹100.26 | ₹107.30 |
| March 2023 | ₹98.25 | ₹105.15 |
| February 2023 | ₹92.42 | ₹102.65 |
| January 2023 | ₹85.67 | ₹95.15 |
| December 2022 | ₹86.48 | ₹96.05 |
| November 2022 | ₹85.31 | ₹94.75 |
| October 2022 | ₹82.20 | ₹91.30 |
| September 2022 | ₹78.38 | ₹87.05 |
| August 2022 | ₹81.69 | ₹136.10 |
| July 2022 | ₹87.39 | ₹146.60 |
| June 2022 | ₹80.59 | ₹135.20 |
| May 2022 | ₹87.75 | ₹147.20 |
| April 2022 | ₹94.88 | ₹159.15 |
| March 2022 | ₹92.79 | ₹155.66 |
| February 2022 | ₹83.36 | ₹144.86 |
| January 2022 | ₹83.04 | ₹144.30 |
| December 2021 | ₹74.35 | ₹129.20 |
| November 2021 | ₹72.44 | ₹129.80 |
| October 2021 | ₹83.07 | ₹148.84 |
| September 2021 | ₹88.65 | ₹158.85 |
| August 2021 | ₹81.56 | ₹146.14 |
| July 2021 | ₹77.88 | ₹139.54 |
| June 2021 | ₹83.52 | ₹149.66 |
| May 2021 | ₹89.26 | ₹159.94 |
| April 2021 | ₹76.57 | ₹137.20 |
| March 2021 | ₹75.62 | ₹135.50 |
| February 2021 | ₹77.70 | ₹141.80 |
| January 2021 | ₹68.66 | ₹125.30 |
| December 2020 | ₹66.22 | ₹123.26 |
| November 2020 | ₹55.15 | ₹102.64 |
| October 2020 | ₹45.53 | ₹84.75 |
| September 2020 | ₹46.64 | ₹86.80 |
| August 2020 | ₹51.39 | ₹95.66 |
| July 2020 | ₹51.92 | ₹96.64 |
| June 2020 | ₹54.88 | ₹102.15 |
| May 2020 | ₹49.62 | ₹92.36 |
| April 2020 | ₹51.42 | ₹95.70 |
| March 2020 | ₹41.12 | ₹76.54 |
| February 2020 | ₹56.09 | ₹104.40 |
| January 2020 | ₹61.34 | ₹120.45 |
| December 2019 | ₹61.64 | ₹121.05 |
| November 2019 | ₹64.18 | ₹126.04 |
| October 2019 | ₹69.94 | ₹137.36 |
| September 2019 | ₹68.49 | ₹134.50 |
| August 2019 | ₹66.09 | ₹129.80 |
| July 2019 | ₹65.14 | ₹128.85 |
| June 2019 | ₹78.84 | ₹311.94 |
| May 2019 | ₹91.24 | ₹360.99 |
| April 2019 | ₹89.97 | ₹355.95 |
| March 2019 | ₹90.56 | ₹358.29 |
| February 2019 | ₹86.44 | ₹342 |
| January 2019 | ₹82.36 | ₹332.16 |
| December 2018 | ₹89.34 | ₹360.30 |
| November 2018 | ₹85.06 | ₹343.05 |
| October 2018 | ₹92.79 | ₹374.25 |
| September 2018 | ₹93.97 | ₹378.99 |
| August 2018 | ₹92.29 | ₹372.21 |
| July 2018 | ₹92.65 | ₹375.15 |
| June 2018 | ₹84.04 | ₹340.26 |
| May 2018 | ₹86.66 | ₹350.91 |
| April 2018 | ₹80.29 | ₹325.11 |
| March 2018 | ₹81.14 | ₹328.56 |
| February 2018 | ₹84.75 | ₹457.52 |
| January 2018 | ₹88.65 | ₹478.60 |
| December 2017 | ₹91.08 | ₹499.64 |
| November 2017 | ₹85.38 | ₹468.40 |
| October 2017 | ₹84.80 | ₹465.20 |
| September 2017 | ₹76.38 | ₹419.04 |
| August 2017 | ₹68.96 | ₹378.32 |
| July 2017 | ₹68.19 | ₹376.76 |
| June 2017 | ₹65.42 | ₹361.44 |
| May 2017 | ₹74.93 | ₹414 |
| April 2017 | ₹76.73 | ₹423.96 |
| March 2017 | ₹68.23 | ₹376.96 |
| February 2017 | ₹70.17 | ₹516.91 |
| January 2017 | ₹62.44 | ₹468.16 |
| December 2016 | ₹58.57 | ₹439.20 |
| November 2016 | ₹56.64 | ₹424.75 |
| October 2016 | ₹57.80 | ₹433.39 |
| September 2016 | ₹49.97 | ₹374.67 |
| August 2016 | ₹50.81 | ₹383.89 |
| July 2016 | ₹50.53 | ₹381.76 |
| June 2016 | ₹50.98 | ₹385.17 |
| May 2016 | ₹49.03 | ₹370.45 |
| April 2016 | ₹47.70 | ₹360.37 |
| March 2016 | ₹47.17 | ₹356.43 |
| February 2016 | ₹40.39 | ₹305.17 |
| January 2016 | ₹48.41 | ₹368.59 |
| December 2015 | ₹49.26 | ₹375.09 |
| November 2015 | ₹47.64 | ₹362.72 |
| October 2015 | ₹40.51 | ₹308.43 |
| September 2015 | ₹39.70 | ₹302.29 |
| August 2015 | ₹38.89 | ₹296.11 |
| July 2015 | ₹46.12 | ₹354.93 |
| June 2015 | ₹50.96 | ₹392.21 |
| May 2015 | ₹50.53 | ₹388.85 |
| April 2015 | ₹46.82 | ₹360.32 |
| March 2015 | ₹50.39 | ₹387.79 |
| February 2015 | ₹52.46 | ₹406.72 |
| January 2015 | ₹54.56 | ₹422.99 |
| December 2014 | ₹57.37 | ₹444.80 |
| November 2014 | ₹62.97 | ₹488.21 |
| October 2014 | ₹68.21 | ₹528.80 |
| September 2014 | ₹57.97 | ₹449.44 |
| August 2014 | ₹57.19 | ₹443.41 |
| July 2014 | ₹55.46 | ₹435.95 |
| June 2014 | ₹58.91 | ₹463.04 |
| May 2014 | ₹48.07 | ₹377.81 |
| April 2014 | ₹47.08 | ₹370.08 |
| March 2014 | ₹47.84 | ₹376.05 |
| February 2014 | ₹47.17 | ₹370.77 |
| January 2014 | ₹45.01 | ₹358.29 |
| December 2013 | ₹43 | ₹342.29 |
| November 2013 | ₹42.52 | ₹338.45 |
| October 2013 | ₹44.42 | ₹353.60 |
| September 2013 | ₹41.18 | ₹327.79 |
| August 2013 | ₹36.43 | ₹295.47 |
| July 2013 | ₹37.14 | ₹301.23 |
| June 2013 | ₹38.63 | ₹313.28 |
| May 2013 | ₹37.73 | ₹306.03 |
| April 2013 | ₹43.30 | ₹351.15 |
| March 2013 | ₹39.24 | ₹318.24 |
| February 2013 | ₹41 | ₹332.53 |
| January 2013 | ₹41.70 | ₹342.24 |
| December 2012 | ₹43.47 | ₹356.75 |
| November 2012 | ₹43.05 | ₹353.33 |
| October 2012 | ₹42.51 | ₹348.91 |
| September 2012 | ₹46.64 | ₹382.77 |
| August 2012 | ₹43.26 | ₹355.04 |
| July 2012 | ₹42.45 | ₹353.87 |
| June 2012 | ₹42.24 | ₹352.11 |
| May 2012 | ₹38.53 | ₹321.23 |
| April 2012 | ₹39.64 | ₹330.45 |
| March 2012 | ₹45.13 | ₹376.27 |
| February 2012 | ₹44.97 | ₹374.88 |
| January 2012 | ₹44.78 | ₹373.28 |
| December 2011 | ₹45.64 | ₹383.63 |
| November 2011 | ₹46.59 | ₹391.63 |
| October 2011 | ₹50.31 | ₹422.88 |
| September 2011 | ₹48.84 | ₹410.56 |
| August 2011 | ₹48.85 | ₹410.61 |
| July 2011 | ₹54.16 | ₹461.12 |
| June 2011 | ₹51.83 | ₹441.23 |
| May 2011 | ₹52.25 | ₹444.80 |
| April 2011 | ₹55.85 | ₹475.47 |
| March 2011 | ₹54.50 | ₹464 |
| February 2011 | ₹50.10 | ₹426.56 |
| January 2011 | ₹55.32 | ₹470.93 |
| December 2010 | ₹60.22 | ₹512.64 |
| November 2010 | ₹57.51 | ₹491.52 |
| October 2010 | ₹57.51 | ₹491.57 |
| September 2010 | ₹55.87 | ₹477.55 |
| August 2010 | ₹53.42 | ₹462.03 |
| July 2010 | ₹50.70 | ₹438.51 |
| June 2010 | ₹54.04 | ₹467.31 |
| May 2010 | ₹52.46 | ₹453.65 |
| April 2010 | ₹49.62 | ₹429.12 |
| March 2010 | ₹47.48 | ₹410.61 |
| February 2010 | ₹46.12 | ₹398.83 |
| January 2010 | ₹45.56 | ₹394.03 |
| December 2009 | ₹47.79 | ₹413.28 |
| November 2009 | ₹48.18 | ₹418.67 |
| October 2009 | ₹40.08 | ₹348.27 |
| September 2009 | ₹41.33 | ₹359.15 |
| August 2009 | ₹38.60 | ₹335.41 |
| July 2009 | ₹37.84 | ₹331.95 |
| June 2009 | ₹32.88 | ₹288.37 |
| May 2009 | ₹34.20 | ₹300 |
| April 2009 | ₹29.26 | ₹256.69 |
| March 2009 | ₹28 | ₹245.60 |
| February 2009 | ₹23.21 | ₹203.63 |
| January 2009 | ₹22.26 | ₹195.31 |
| December 2008 | ₹23.03 | ₹206.24 |
| November 2008 | ₹21.91 | ₹196.21 |
| October 2008 | ₹23.98 | ₹214.67 |
| September 2008 | ₹30.43 | ₹408.64 |
| August 2008 | ₹29.43 | ₹395.28 |
| July 2008 | ₹27.55 | ₹375.60 |
| June 2008 | ₹24.43 | ₹333.12 |
| May 2008 | ₹29.36 | ₹400.40 |
| April 2008 | ₹32.28 | ₹440.08 |
| March 2008 | ₹31.20 | ₹425.44 |
| February 2008 | ₹31.06 | ₹423.44 |
| January 2008 | ₹29.88 | ₹407.36 |
| December 2007 | ₹39.87 | ₹543.60 |
| November 2007 | ₹31.18 | ₹428.48 |
| October 2007 | ₹29.97 | ₹411.92 |
| September 2007 | ₹27.58 | ₹379.04 |
| August 2007 | ₹22.55 | ₹309.92 |
| July 2007 | ₹24.45 | ₹338.24 |
| June 2007 | ₹22.43 | ₹310.32 |
| May 2007 | ₹22.08 | ₹305.36 |
| April 2007 | ₹21.43 | ₹296.40 |
| March 2007 | ₹19.12 | ₹264.56 |
| February 2007 | ₹20.26 | ₹282.88 |
| January 2007 | ₹20.15 | ₹281.28 |
| December 2006 | ₹18.73 | ₹261.52 |
| November 2006 | ₹18.72 | ₹267.12 |
| October 2006 | ₹17.95 | ₹256.08 |
| September 2006 | ₹18.44 | ₹263.12 |
| August 2006 | ₹18.23 | ₹260.08 |
| July 2006 | ₹16.95 | ₹241.84 |
| June 2006 | ₹17.88 | ₹257.04 |
| May 2006 | ₹16.43 | ₹236.24 |
| April 2006 | ₹20.16 | ₹289.84 |
| March 2006 | ₹22.15 | ₹318.48 |
| February 2006 | ₹18.98 | ₹272.80 |
| January 2006 | ₹20.20 | ₹292.48 |
| December 2005 | ₹17.98 | ₹266 |
| November 2005 | ₹18.05 | ₹267.04 |
| October 2005 | ₹15.85 | ₹234.48 |
| September 2005 | ₹17.82 | ₹263.52 |
| August 2005 | ₹15.51 | ₹233.12 |
| July 2005 | ₹15.04 | ₹226 |
| June 2005 | ₹15.14 | ₹227.60 |
| May 2005 | ₹14.22 | ₹213.68 |
| April 2005 | ₹13.57 | ₹203.92 |
| March 2005 | ₹14.12 | ₹212.24 |
| February 2005 | ₹16.06 | ₹241.36 |
| January 2005 | ₹15.34 | ₹230.56 |
| December 2004 | ₹15.37 | ₹231.04 |
| November 2004 | ₹14.26 | ₹218 |
| October 2004 | ₹12.76 | ₹195.12 |
| September 2004 | ₹12.48 | ₹190.72 |
| August 2004 | ₹11.82 | ₹184.72 |
| July 2004 | ₹12.55 | ₹196 |
| June 2004 | ₹10.89 | ₹170.16 |
| May 2004 | ₹10.06 | ₹157.12 |
| April 2004 | ₹14.02 | ₹219.04 |
| March 2004 | ₹13.65 | ₹213.20 |
| February 2004 | ₹12.94 | ₹202.16 |
| January 2004 | ₹14.13 | ₹220.72 |
| December 2003 | ₹16.38 | ₹260.08 |
| November 2003 | ₹11.04 | ₹175.28 |
| October 2003 | ₹10.22 | ₹162.32 |
| September 2003 | ₹9.28 | ₹147.44 |
| August 2003 | ₹8.18 | ₹133.52 |
| July 2003 | ₹7.39 | ₹120.64 |
| June 2003 | ₹6.76 | ₹110.40 |
| May 2003 | ₹6.29 | ₹102.72 |
| April 2003 | ₹4.86 | ₹79.44 |
| March 2003 | ₹4.58 | ₹74.88 |
| February 2003 | ₹4.86 | ₹79.44 |
| January 2003 | ₹4.29 | ₹70.08 |
| December 2002 | ₹4.12 | ₹70.24 |
| November 2002 | ₹3.96 | ₹67.60 |
| October 2002 | ₹3.88 | ₹66.24 |
| September 2002 | ₹3.66 | ₹62.48 |
| August 2002 | ₹3.78 | ₹69.28 |
| July 2002 | ₹4 | ₹73.20 |
| June 2002 | ₹4.11 | ₹75.28 |
| May 2002 | ₹4.14 | ₹75.84 |
| April 2002 | ₹4.34 | ₹79.52 |
| March 2002 | ₹4.16 | ₹76.08 |
| February 2002 | ₹3.86 | ₹70.56 |
| January 2002 | ₹3.72 | ₹68.08 |
| December 2001 | ₹3.46 | ₹63.28 |
| November 2001 | ₹3.38 | ₹61.92 |
| October 2001 | ₹3.27 | ₹59.92 |
| September 2001 | ₹2.77 | ₹50.64 |
| August 2001 | ₹3.06 | ₹56 |
| July 2001 | ₹3.28 | ₹60 |
| June 2001 | ₹3.28 | ₹60.08 |
| May 2001 | ₹3.28 | ₹60.08 |
| April 2001 | ₹3.28 | ₹60.08 |
| March 2001 | ₹3.28 | ₹60.08 |
| February 2001 | ₹3.28 | ₹60.08 |
| January 2001 | ₹3.28 | ₹60.08 |
| December 2000 | ₹3.28 | ₹60.08 |
| November 2000 | ₹3.28 | ₹60.08 |
| October 2000 | ₹3.28 | ₹60.08 |
| September 2000 | ₹3.28 | ₹60.08 |
| August 2000 | ₹3.28 | ₹60.08 |
| July 2000 | ₹3.28 | ₹60.08 |
| June 2000 | ₹3.28 | ₹60.08 |
| May 2000 | ₹3.28 | ₹60.08 |
| April 2000 | ₹3.28 | ₹60.08 |
| March 2000 | ₹3.28 | ₹60.08 |
| February 2000 | ₹3.58 | ₹65.52 |
| January 2000 | ₹3.20 | ₹58.48 |
| December 1999 | ₹3.71 | ₹67.84 |
| November 1999 | ₹4.34 | ₹79.52 |
| October 1999 | ₹4.34 | ₹79.36 |
| September 1999 | ₹4.37 | ₹79.92 |
| August 1999 | ₹4.31 | ₹78.96 |
| July 1999 | ₹3.68 | ₹70.48 |
| June 1999 | ₹3.23 | ₹61.92 |
| May 1999 | ₹3.68 | ₹70.48 |
| April 1999 | ₹3.14 | ₹60.08 |
| March 1999 | ₹3.19 | ₹61.04 |
| February 1999 | ₹2.93 | ₹56.08 |
| January 1999 | ₹3.55 | ₹68 |
| December 1998 | ₹4.45 | ₹85.28 |
| November 1998 | ₹3.76 | ₹72.08 |
| October 1998 | ₹3.65 | ₹70 |
| September 1998 | ₹5.19 | ₹99.44 |
| August 1998 | ₹5.15 | ₹98.64 |
| July 1998 | ₹4.72 | ₹92.48 |
| June 1998 | ₹4.75 | ₹93.20 |
| May 1998 | ₹5.59 | ₹109.52 |
| April 1998 | ₹6.05 | ₹118.56 |
| March 1998 | ₹6.10 | ₹119.68 |
| February 1998 | ₹6.30 | ₹123.52 |
| January 1998 | ₹5.40 | ₹105.84 |
| December 1997 | ₹6.34 | ₹124.24 |
| November 1997 | ₹6.31 | ₹123.68 |
| October 1997 | ₹6.70 | ₹131.44 |
| September 1997 | ₹8.12 | ₹159.28 |
| August 1997 | ₹6.93 | ₹135.92 |
| July 1997 | ₹7.52 | ₹148.64 |
| June 1997 | ₹8.95 | ₹177.04 |
| May 1997 | ₹7.81 | ₹154.48 |
| April 1997 | ₹7.71 | ₹152.48 |
GAIL.BO
Price: ₹183.95
52 week price:
Dividend Yield: 3.43%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 32.05%
Payout Ratio Range:
Dividend Per Share: 6.50 INR
Earnings Per Share: 18.93 INR
P/E Ratio: 10.01
Exchange: BSE
Sector: Utilities
Industry: Utilities - Regulated Gas
Market Capitalization: 1.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 24.08%