GAIL share price history Ghani Automobile Industries Limited

Ghani Automobile Industries Limited (GAIL) has 1,243 daily sessions on file, from 15 Sep 2016 to 29 Oct 2021. The last close was Rs 7.40. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 11.91
Last session: 29 Oct 2021close Rs 7.40
Sessions on file: 1,24362 months
Highest close: Rs 17.8817 Feb 2017
Lowest close: Rs 2.819 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.

Month-end closes

GAIL month-end close

Sep 2016 to Oct 2021, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Oct 2021	7.40	7.40	7.40	0	2
Sep 2021	7.40	8.67	7.40	16,545,000	14
Aug 2021	8.16	8.31	7.54	9,083,500	20
Jul 2021	7.89	9.21	7.89	14,946,000	19
Jun 2021	9.07	9.68	8.00	65,203,500	22
May 2021	9.06	9.06	5.95	39,613,500	15
Apr 2021	6.03	6.58	6.03	3,850,500	22
Mar 2021	6.39	6.68	5.87	11,926,000	22
Feb 2021	6.40	7.59	6.28	20,682,500	19
Jan 2021	6.50	6.86	5.25	26,133,000	21
Dec 2020	5.35	5.53	5.04	9,200,500	22
Nov 2020	5.04	5.45	4.82	3,912,500	21
Oct 2020	5.28	5.90	4.86	6,356,000	21
Sep 2020	5.49	7.28	5.40	33,123,000	22
Aug 2020	6.46	6.59	6.25	8,400,500	20
Jul 2020	6.42	6.83	6.19	19,248,500	22
Jun 2020	6.11	6.80	5.25	19,514,500	22
May 2020	5.68	5.89	4.08	8,440,500	16
Apr 2020	4.31	4.65	3.65	1,958,000	22
Mar 2020	3.58	5.26	3.21	2,589,000	21
Feb 2020	5.03	6.04	4.99	3,218,500	19
Jan 2020	6.23	7.27	4.71	26,247,000	23
Dec 2019	4.83	5.83	4.57	6,188,500	21
Nov 2019	5.79	5.79	3.53	13,005,000	21
Oct 2019	3.67	4.15	3.05	3,829,500	23
Sep 2019	3.00	3.10	2.90	769,500	19
Aug 2019	2.95	3.51	2.81	1,297,000	18
Jul 2019	3.12	3.78	3.05	1,316,000	23
Jun 2019	3.43	4.19	3.35	1,385,500	16
May 2019	3.72	4.61	3.30	1,982,000	21
Apr 2019	4.74	5.43	4.32	2,407,500	22
Mar 2019	5.63	6.14	5.63	1,902,500	21
Feb 2019	5.64	7.06	5.18	3,527,000	19
Jan 2019	6.65	6.84	5.70	6,487,000	23
Dec 2018	5.75	6.60	5.75	871,500	20
Nov 2018	6.61	7.33	6.61	4,228,500	21
Oct 2018	6.91	7.43	5.47	6,903,500	23
Sep 2018	7.36	8.72	7.36	8,550,500	18
Aug 2018	8.40	9.24	8.36	8,960,000	19
Jul 2018	8.42	8.68	6.50	7,736,000	21
Jun 2018	6.94	8.17	6.77	3,725,000	18
May 2018	7.95	8.94	7.59	5,153,000	22
Apr 2018	9.09	10.54	9.04	29,191,500	21
Mar 2018	9.05	9.27	7.72	26,996,500	21
Feb 2018	7.67	8.34	7.33	5,900,500	19
Jan 2018	8.06	8.59	6.83	12,017,000	23
Dec 2017	6.76	7.63	6.31	5,079,500	19
Nov 2017	7.30	7.84	7.03	5,255,000	22
Oct 2017	7.07	9.64	7.07	12,347,500	22
Sep 2017	9.84	10.46	9.14	7,724,500	19
Aug 2017	9.62	13.04	9.62	12,932,500	22
Jul 2017	11.51	11.51	9.88	11,746,000	21
Jun 2017	11.67	15.19	11.67	15,826,000	18
May 2017	14.80	16.39	14.77	51,983,000	22
Apr 2017	15.82	16.41	13.69	50,493,000	20
Mar 2017	14.69	15.43	14.40	42,613,000	22
Feb 2017	14.18	17.88	13.59	100,325,500	20
Jan 2017	13.31	15.62	13.31	77,230,000	22
Dec 2016	12.78	15.16	12.02	67,586,500	21
Nov 2016	13.78	13.78	8.99	91,989,500	22
Oct 2016	7.99	11.32	7.99	36,462,000	19
Sep 2016	9.77	12.40	9.77	35,747,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
29 Oct 2021	7.40	0.00%	0
25 Oct 2021	7.40	0.00%	0
20 Sep 2021	7.40	-3.77%	1,321,000
17 Sep 2021	7.69	-6.79%	1,195,500
16 Sep 2021	8.25	-4.84%	814,000
15 Sep 2021	8.67	+3.58%	1,063,000
14 Sep 2021	8.37	-2.56%	268,000
13 Sep 2021	8.59	+4.12%	1,671,000
10 Sep 2021	8.25	-0.84%	172,500
9 Sep 2021	8.32	-1.07%	296,500
8 Sep 2021	8.41	-0.71%	621,500
7 Sep 2021	8.47	-0.70%	3,405,000
6 Sep 2021	8.53	+2.65%	1,701,500
3 Sep 2021	8.31	-0.84%	538,000
2 Sep 2021	8.38	+0.96%	3,012,000
1 Sep 2021	8.30	+1.72%	465,500
31 Aug 2021	8.16	-1.81%	350,000
30 Aug 2021	8.31	+2.47%	464,000
27 Aug 2021	8.11	+3.18%	403,500
26 Aug 2021	7.86	-2.72%	343,500
25 Aug 2021	8.08	-2.65%	456,000
24 Aug 2021	8.30	+1.47%	2,548,000
23 Aug 2021	8.18	+7.35%	564,500
20 Aug 2021	7.62	-0.78%	348,500
17 Aug 2021	7.68	+1.86%	120,000
16 Aug 2021	7.54	-1.44%	262,500
13 Aug 2021	7.65	-0.52%	100,500
12 Aug 2021	7.69	-0.39%	158,000
11 Aug 2021	7.72	+0.26%	295,000
10 Aug 2021	7.70	-1.53%	630,500
9 Aug 2021	7.82	-2.13%	409,000
6 Aug 2021	7.99	-0.25%	386,000
5 Aug 2021	8.01	-0.62%	430,500
4 Aug 2021	8.06	+0.25%	356,000
3 Aug 2021	8.04	+0.63%	271,000
2 Aug 2021	7.99	+1.27%	186,500
30 Jul 2021	7.89	-2.47%	391,500
29 Jul 2021	8.09	-0.61%	428,000
28 Jul 2021	8.14	+0.12%	518,000
27 Jul 2021	8.13	-0.85%	287,500
26 Jul 2021	8.20	+0.24%	386,500
23 Jul 2021	8.18	-2.73%	430,000
19 Jul 2021	8.41	-0.12%	554,500
16 Jul 2021	8.42	+0.60%	151,000
15 Jul 2021	8.37	+0.48%	463,500
14 Jul 2021	8.33	-3.48%	1,001,000
13 Jul 2021	8.63	-3.25%	1,152,500
12 Jul 2021	8.92	+0.22%	636,500
9 Jul 2021	8.90	-2.20%	567,500
8 Jul 2021	9.10	+3.41%	1,058,500
7 Jul 2021	8.80	-1.68%	374,000
6 Jul 2021	8.95	-2.61%	706,000
5 Jul 2021	9.19	+1.43%	1,610,500
2 Jul 2021	9.06	-1.63%	1,882,500
1 Jul 2021	9.21	+1.54%	2,346,500
30 Jun 2021	9.07	+4.49%	1,441,500
29 Jun 2021	8.68	+2.72%	1,373,000
28 Jun 2021	8.45	-8.45%	2,322,000
25 Jun 2021	9.23	-4.65%	3,620,000
24 Jun 2021	9.68	+7.44%	11,073,500

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.

Download every daily close

GAIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,243 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.