Get 20% lifetime commission for referring investors to digrin.com
here.
GAIL INDIA LTD - Price History
Monthly price history for GAIL.NS (GAIL INDIA LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹203.90 | ₹203.90 |
| April 2024 | ₹209.10 | ₹209.10 |
| March 2024 | ₹181.05 | ₹181.05 |
| February 2024 | ₹182.25 | ₹182.25 |
| January 2024 | ₹167.37 | ₹172.60 |
| December 2023 | ₹157.19 | ₹162.10 |
| November 2023 | ₹127.91 | ₹131.90 |
| October 2023 | ₹115.88 | ₹119.50 |
| September 2023 | ₹120.63 | ₹124.40 |
| August 2023 | ₹111.52 | ₹115 |
| July 2023 | ₹115.49 | ₹119.10 |
| June 2023 | ₹101.87 | ₹105.05 |
| May 2023 | ₹101.63 | ₹104.80 |
| April 2023 | ₹104.05 | ₹107.30 |
| March 2023 | ₹101.97 | ₹105.15 |
| February 2023 | ₹95.91 | ₹102.65 |
| January 2023 | ₹88.91 | ₹95.15 |
| December 2022 | ₹89.75 | ₹96.05 |
| November 2022 | ₹88.53 | ₹94.75 |
| October 2022 | ₹85.31 | ₹91.30 |
| September 2022 | ₹81.34 | ₹87.05 |
| August 2022 | ₹84.78 | ₹90.73 |
| July 2022 | ₹90.70 | ₹97.73 |
| June 2022 | ₹83.64 | ₹90.13 |
| May 2022 | ₹91.07 | ₹98.13 |
| April 2022 | ₹98.46 | ₹106.10 |
| March 2022 | ₹96.30 | ₹103.77 |
| February 2022 | ₹86.65 | ₹96.57 |
| January 2022 | ₹86.32 | ₹96.20 |
| December 2021 | ₹77.29 | ₹86.13 |
| November 2021 | ₹75.30 | ₹86.53 |
| October 2021 | ₹86.35 | ₹99.23 |
| September 2021 | ₹92.15 | ₹105.90 |
| August 2021 | ₹84.79 | ₹97.43 |
| July 2021 | ₹80.96 | ₹93.03 |
| June 2021 | ₹86.82 | ₹99.77 |
| May 2021 | ₹92.79 | ₹106.63 |
| April 2021 | ₹79.59 | ₹91.47 |
| March 2021 | ₹78.61 | ₹90.33 |
| February 2021 | ₹80.78 | ₹94.53 |
| January 2021 | ₹71.38 | ₹83.53 |
| December 2020 | ₹68.89 | ₹82.17 |
| November 2020 | ₹57.38 | ₹68.43 |
| October 2020 | ₹47.37 | ₹56.50 |
| September 2020 | ₹48.52 | ₹57.87 |
| August 2020 | ₹53.46 | ₹63.77 |
| July 2020 | ₹54.02 | ₹64.43 |
| June 2020 | ₹57.10 | ₹68.10 |
| May 2020 | ₹51.62 | ₹61.57 |
| April 2020 | ₹53.49 | ₹63.80 |
| March 2020 | ₹42.79 | ₹51.03 |
| February 2020 | ₹58.35 | ₹69.60 |
| January 2020 | ₹63.81 | ₹80.30 |
| December 2019 | ₹64.13 | ₹80.70 |
| November 2019 | ₹66.78 | ₹84.03 |
| October 2019 | ₹72.76 | ₹91.57 |
| September 2019 | ₹71.25 | ₹89.67 |
| August 2019 | ₹68.76 | ₹86.53 |
| July 2019 | ₹67.76 | ₹85.90 |
| June 2019 | ₹82.03 | ₹103.98 |
| May 2019 | ₹94.93 | ₹120.33 |
| April 2019 | ₹93.60 | ₹118.65 |
| March 2019 | ₹94.22 | ₹119.43 |
| February 2019 | ₹89.93 | ₹114 |
| January 2019 | ₹85.68 | ₹110.72 |
| December 2018 | ₹92.94 | ₹120.10 |
| November 2018 | ₹88.49 | ₹114.35 |
| October 2018 | ₹96.54 | ₹124.75 |
| September 2018 | ₹97.76 | ₹126.33 |
| August 2018 | ₹96.01 | ₹124.07 |
| July 2018 | ₹96.39 | ₹125.05 |
| June 2018 | ₹87.42 | ₹113.42 |
| May 2018 | ₹90.16 | ₹116.97 |
| April 2018 | ₹83.53 | ₹108.37 |
| March 2018 | ₹84.42 | ₹109.52 |
| February 2018 | ₹88.16 | ₹114.38 |
| January 2018 | ₹92.23 | ₹119.65 |
| December 2017 | ₹94.75 | ₹124.91 |
| November 2017 | ₹88.83 | ₹117.10 |
| October 2017 | ₹88.22 | ₹116.30 |
| September 2017 | ₹79.47 | ₹104.76 |
| August 2017 | ₹71.74 | ₹94.58 |
| July 2017 | ₹70.94 | ₹94.19 |
| June 2017 | ₹68.06 | ₹90.36 |
| May 2017 | ₹77.95 | ₹103.50 |
| April 2017 | ₹79.83 | ₹105.99 |
| March 2017 | ₹70.98 | ₹94.24 |
| February 2017 | ₹73 | ₹96.92 |
| January 2017 | ₹64.95 | ₹87.78 |
| December 2016 | ₹60.94 | ₹82.35 |
| November 2016 | ₹58.93 | ₹79.64 |
| October 2016 | ₹60.13 | ₹81.26 |
| September 2016 | ₹51.98 | ₹70.25 |
| August 2016 | ₹52.86 | ₹71.98 |
| July 2016 | ₹52.56 | ₹71.58 |
| June 2016 | ₹53.03 | ₹72.22 |
| May 2016 | ₹51.01 | ₹69.46 |
| April 2016 | ₹49.62 | ₹67.57 |
| March 2016 | ₹49.07 | ₹66.83 |
| February 2016 | ₹42.02 | ₹57.22 |
| January 2016 | ₹50.37 | ₹69.11 |
| December 2015 | ₹51.26 | ₹70.33 |
| November 2015 | ₹49.57 | ₹68.01 |
| October 2015 | ₹42.15 | ₹57.83 |
| September 2015 | ₹41.31 | ₹56.68 |
| August 2015 | ₹40.47 | ₹55.52 |
| July 2015 | ₹47.99 | ₹66.55 |
| June 2015 | ₹53.03 | ₹73.54 |
| May 2015 | ₹52.58 | ₹72.91 |
| April 2015 | ₹48.72 | ₹67.56 |
| March 2015 | ₹52.44 | ₹72.71 |
| February 2015 | ₹54.99 | ₹76.26 |
| January 2015 | ₹57.19 | ₹79.31 |
| December 2014 | ₹60.14 | ₹83.40 |
| November 2014 | ₹66.01 | ₹91.54 |
| October 2014 | ₹71.50 | ₹99.15 |
| September 2014 | ₹60.77 | ₹84.27 |
| August 2014 | ₹59.95 | ₹83.14 |
| July 2014 | ₹58.15 | ₹81.74 |
| June 2014 | ₹61.76 | ₹86.82 |
| May 2014 | ₹50.39 | ₹70.84 |
| April 2014 | ₹49.36 | ₹69.39 |
| March 2014 | ₹50.16 | ₹70.51 |
| February 2014 | ₹49.45 | ₹69.52 |
| January 2014 | ₹47.18 | ₹67.18 |
| December 2013 | ₹45.08 | ₹64.18 |
| November 2013 | ₹44.57 | ₹63.46 |
| October 2013 | ₹46.57 | ₹66.30 |
| September 2013 | ₹43.17 | ₹61.46 |
| August 2013 | ₹38.19 | ₹55.40 |
| July 2013 | ₹38.93 | ₹56.48 |
| June 2013 | ₹40.49 | ₹58.74 |
| May 2013 | ₹39.56 | ₹57.38 |
| April 2013 | ₹45.39 | ₹65.84 |
| March 2013 | ₹41.13 | ₹59.67 |
| February 2013 | ₹42.98 | ₹62.35 |
| January 2013 | ₹43.71 | ₹64.17 |
| December 2012 | ₹45.57 | ₹66.89 |
| November 2012 | ₹45.13 | ₹66.25 |
| October 2012 | ₹44.56 | ₹65.42 |
| September 2012 | ₹48.89 | ₹71.77 |
| August 2012 | ₹45.35 | ₹66.57 |
| July 2012 | ₹44.51 | ₹66.35 |
| June 2012 | ₹44.29 | ₹66.02 |
| May 2012 | ₹40.40 | ₹60.23 |
| April 2012 | ₹41.57 | ₹61.96 |
| March 2012 | ₹47.33 | ₹70.55 |
| February 2012 | ₹47.16 | ₹70.29 |
| January 2012 | ₹46.96 | ₹69.99 |
| December 2011 | ₹47.86 | ₹71.93 |
| November 2011 | ₹48.86 | ₹73.43 |
| October 2011 | ₹52.76 | ₹79.29 |
| September 2011 | ₹51.22 | ₹76.98 |
| August 2011 | ₹51.23 | ₹76.99 |
| July 2011 | ₹56.80 | ₹86.46 |
| June 2011 | ₹54.35 | ₹82.73 |
| May 2011 | ₹54.79 | ₹83.40 |
| April 2011 | ₹58.56 | ₹89.15 |
| March 2011 | ₹57.15 | ₹87 |
| February 2011 | ₹52.54 | ₹79.98 |
| January 2011 | ₹58.01 | ₹88.30 |
| December 2010 | ₹63.15 | ₹96.12 |
| November 2010 | ₹60.31 | ₹92.16 |
| October 2010 | ₹60.31 | ₹92.17 |
| September 2010 | ₹58.59 | ₹89.54 |
| August 2010 | ₹56.03 | ₹86.63 |
| July 2010 | ₹53.17 | ₹82.22 |
| June 2010 | ₹56.67 | ₹87.62 |
| May 2010 | ₹55.01 | ₹85.06 |
| April 2010 | ₹52.03 | ₹80.46 |
| March 2010 | ₹49.79 | ₹76.99 |
| February 2010 | ₹48.36 | ₹74.78 |
| January 2010 | ₹47.78 | ₹73.88 |
| December 2009 | ₹50.12 | ₹77.49 |
| November 2009 | ₹50.52 | ₹78.50 |
| October 2009 | ₹42.03 | ₹65.30 |
| September 2009 | ₹43.34 | ₹67.34 |
| August 2009 | ₹40.48 | ₹62.89 |
| July 2009 | ₹39.69 | ₹62.24 |
| June 2009 | ₹34.47 | ₹54.07 |
| May 2009 | ₹35.87 | ₹56.25 |
| April 2009 | ₹30.69 | ₹48.13 |
| March 2009 | ₹29.36 | ₹46.05 |
| February 2009 | ₹24.34 | ₹38.18 |
| January 2009 | ₹23.35 | ₹36.62 |
| December 2008 | ₹24.16 | ₹38.67 |
| November 2008 | ₹22.98 | ₹36.79 |
| October 2008 | ₹25.14 | ₹40.25 |
| September 2008 | ₹31.90 | ₹51.08 |
| August 2008 | ₹30.87 | ₹49.41 |
| July 2008 | ₹28.89 | ₹46.95 |
| June 2008 | ₹25.62 | ₹41.64 |
| May 2008 | ₹30.79 | ₹50.05 |
| April 2008 | ₹33.85 | ₹55.01 |
| March 2008 | ₹32.72 | ₹53.18 |
| February 2008 | ₹32.56 | ₹52.93 |
| January 2008 | ₹31.33 | ₹50.92 |
| December 2007 | ₹41.81 | ₹67.95 |
| November 2007 | ₹32.69 | ₹53.56 |
| October 2007 | ₹31.43 | ₹51.49 |
| September 2007 | ₹28.92 | ₹47.38 |
| August 2007 | ₹23.65 | ₹38.74 |
| July 2007 | ₹25.64 | ₹42.28 |
| June 2007 | ₹23.53 | ₹38.79 |
| May 2007 | ₹23.15 | ₹38.17 |
| April 2007 | ₹22.47 | ₹37.05 |
| March 2007 | ₹20.06 | ₹33.07 |
| February 2007 | ₹21.25 | ₹35.36 |
| January 2007 | ₹21.13 | ₹35.16 |
| December 2006 | ₹19.64 | ₹32.69 |
| November 2006 | ₹19.64 | ₹33.39 |
| October 2006 | ₹18.83 | ₹32.01 |
| September 2006 | ₹19.35 | ₹32.89 |
| August 2006 | ₹19.12 | ₹32.51 |
| July 2006 | ₹17.78 | ₹30.23 |
| June 2006 | ₹18.75 | ₹32.13 |
| May 2006 | ₹17.23 | ₹29.53 |
| April 2006 | ₹21.14 | ₹36.23 |
| March 2006 | ₹23.23 | ₹39.81 |
| February 2006 | ₹19.90 | ₹34.10 |
| January 2006 | ₹21.18 | ₹36.56 |
| December 2005 | ₹18.86 | ₹33.25 |
| November 2005 | ₹18.93 | ₹33.38 |
| October 2005 | ₹16.63 | ₹29.31 |
| September 2005 | ₹18.68 | ₹32.94 |
| August 2005 | ₹16.27 | ₹29.14 |
| July 2005 | ₹15.77 | ₹28.25 |
| June 2005 | ₹15.88 | ₹28.45 |
| May 2005 | ₹14.91 | ₹26.71 |
| April 2005 | ₹14.23 | ₹25.49 |
| March 2005 | ₹14.81 | ₹26.53 |
| February 2005 | ₹16.84 | ₹30.17 |
| January 2005 | ₹16.09 | ₹28.82 |
| December 2004 | ₹16.12 | ₹28.88 |
| November 2004 | ₹14.96 | ₹27.25 |
| October 2004 | ₹13.39 | ₹24.39 |
| September 2004 | ₹13.08 | ₹23.84 |
| August 2004 | ₹12.40 | ₹23.09 |
| July 2004 | ₹13.16 | ₹24.50 |
| June 2004 | ₹11.42 | ₹21.27 |
| May 2004 | ₹10.55 | ₹19.64 |
| April 2004 | ₹14.70 | ₹27.38 |
| March 2004 | ₹14.31 | ₹26.65 |
| February 2004 | ₹13.57 | ₹25.27 |
| January 2004 | ₹14.82 | ₹27.59 |
| December 2003 | ₹17.18 | ₹32.51 |
| November 2003 | ₹11.58 | ₹21.91 |
| October 2003 | ₹10.72 | ₹20.29 |
| September 2003 | ₹9.74 | ₹18.43 |
| August 2003 | ₹8.57 | ₹16.69 |
| July 2003 | ₹7.75 | ₹15.08 |
| June 2003 | ₹7.09 | ₹13.80 |
| May 2003 | ₹6.60 | ₹12.84 |
| April 2003 | ₹5.10 | ₹9.93 |
| March 2003 | ₹4.81 | ₹9.36 |
| February 2003 | ₹5.10 | ₹9.93 |
| January 2003 | ₹4.50 | ₹8.76 |
| December 2002 | ₹4.32 | ₹8.78 |
| November 2002 | ₹4.16 | ₹8.45 |
| October 2002 | ₹4.07 | ₹8.28 |
| September 2002 | ₹3.84 | ₹7.81 |
| August 2002 | ₹3.97 | ₹8.66 |
| July 2002 | ₹4.19 | ₹9.15 |
| June 2002 | ₹4.31 | ₹9.41 |
| May 2002 | ₹4.34 | ₹9.48 |
| April 2002 | ₹4.56 | ₹9.94 |
| March 2002 | ₹4.36 | ₹9.51 |
| February 2002 | ₹4.04 | ₹8.82 |
| January 2002 | ₹3.90 | ₹8.51 |
| December 2001 | ₹3.62 | ₹7.91 |
| November 2001 | ₹3.55 | ₹7.74 |
| October 2001 | ₹3.44 | ₹7.49 |
| September 2001 | ₹2.90 | ₹6.33 |
| August 2001 | ₹3.21 | ₹7 |
| July 2001 | ₹3.44 | ₹7.50 |
| June 2001 | ₹3.44 | ₹7.51 |
| May 2001 | ₹3.44 | ₹7.51 |
| April 2001 | ₹3.44 | ₹7.51 |
| March 2001 | ₹3.44 | ₹7.51 |
| February 2001 | ₹3.44 | ₹7.51 |
| January 2001 | ₹3.44 | ₹7.51 |
| December 2000 | ₹3.44 | ₹7.51 |
| November 2000 | ₹3.44 | ₹7.51 |
| October 2000 | ₹3.44 | ₹7.51 |
| September 2000 | ₹3.44 | ₹7.51 |
| August 2000 | ₹3.44 | ₹7.51 |
| July 2000 | ₹3.44 | ₹7.51 |
| June 2000 | ₹3.44 | ₹7.51 |
| May 2000 | ₹3.44 | ₹7.51 |
| April 2000 | ₹3.44 | ₹7.51 |
| March 2000 | ₹3.44 | ₹7.51 |
| February 2000 | ₹3.76 | ₹8.19 |
| January 2000 | ₹3.35 | ₹7.31 |
| December 1999 | ₹3.89 | ₹8.48 |
| November 1999 | ₹4.56 | ₹9.94 |
| October 1999 | ₹4.55 | ₹9.92 |
| September 1999 | ₹4.58 | ₹9.99 |
| August 1999 | ₹4.52 | ₹9.87 |
| July 1999 | ₹3.86 | ₹8.81 |
| June 1999 | ₹3.39 | ₹7.74 |
| May 1999 | ₹3.86 | ₹8.81 |
| April 1999 | ₹3.29 | ₹7.51 |
| March 1999 | ₹3.34 | ₹7.63 |
| February 1999 | ₹3.07 | ₹7.01 |
| January 1999 | ₹3.72 | ₹8.50 |
| December 1998 | ₹4.67 | ₹10.66 |
| November 1998 | ₹3.94 | ₹9.01 |
| October 1998 | ₹3.83 | ₹8.75 |
| September 1998 | ₹5.44 | ₹12.43 |
| August 1998 | ₹5.40 | ₹12.33 |
| July 1998 | ₹4.95 | ₹11.56 |
| June 1998 | ₹4.99 | ₹11.65 |
| May 1998 | ₹5.86 | ₹13.69 |
| April 1998 | ₹6.34 | ₹14.82 |
| March 1998 | ₹6.40 | ₹14.96 |
| February 1998 | ₹6.61 | ₹15.44 |
| January 1998 | ₹5.66 | ₹13.23 |
| December 1997 | ₹6.65 | ₹15.53 |
| November 1997 | ₹6.62 | ₹15.46 |
| October 1997 | ₹7.03 | ₹16.43 |
| September 1997 | ₹8.52 | ₹19.91 |
| August 1997 | ₹7.27 | ₹16.99 |
| July 1997 | ₹7.88 | ₹18.58 |
| June 1997 | ₹9.39 | ₹22.13 |
| May 1997 | ₹8.19 | ₹19.31 |
| April 1997 | ₹8.09 | ₹19.06 |
GAIL.NS
Price: ₹203.90
52 week price:
Dividend Yield: 5.63%
5-year range yield:
Forward Dividend Yield: 5.63%
Payout Ratio: 44.79%
Payout Ratio Range:
Dividend Per Share: 5.50 INR
Earnings Per Share: 12.27 INR
P/E Ratio: 14.78
Exchange: NSI
Sector: Utilities
Industry: Utilities - Regulated Gas
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 28.87%
DGR5: 30.00%
DGR10: 23.71%
DGR20: 17.53%