Gail (india) Ltd Share Price History
₹ 3.9 Cr
Volume transacted
199.7 K
stocks traded
Last Updated time: 04 Nov 10:21 AM
GAIL (India) Ltd
BSE
04 Nov, 2024
196.35-3.8 (-1.9%)
Prev Close
200.2
Open Price
200.2
Bid Price (QTY)
196.5 (0)
Offer Price (QTY)
196.4 (0)
Volume
199745
Today's High / Low
200.3 / 195.8
52 WK High / Low
246.4 / 117.4
NSE
04 Nov, 2024
196.59-3.6 (-1.8%)
Prev Close
200.16
Open Price
200.17
Bid Price (QTY)
196.6 (426)
Offer Price (QTY)
196.5 (666)
Volume
2606575
Today's High / Low
200.3 / 196.1
52 WK High / Low
246.3 / 117.4
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market price Over Time
1M
1Y
3Y
5Y
Last Ten Days Market Price
| Date | Price | Day Open | Day High | Day Low |
|---|
| 01 Nov 2024 | 200.2 | 200.85 | 202.3 | 198.05 |
| 31 Oct 2024 | 199.95 | 203.4 | 203.4 | 199.5 |
| 30 Oct 2024 | 203.8 | 204.65 | 206.85 | 202.4 |
| 29 Oct 2024 | 205.25 | 205.95 | 207.45 | 200.2 |
| 28 Oct 2024 | 206.75 | 204.05 | 209.25 | 203.6 |
| 25 Oct 2024 | 206.15 | 210.75 | 211 | 202.4 |
| 24 Oct 2024 | 210.5 | 211 | 213.6 | 210 |
| 23 Oct 2024 | 211.45 | 210.95 | 215.2 | 208.1 |
| 22 Oct 2024 | 212.15 | 218.9 | 219.55 | 211.4 |
| 21 Oct 2024 | 219.55 | 222.05 | 223.55 | 218.55 |
| Date |  Price |
|---|---|
| 01 Nov 2024 | 200.2 |
| 31 Oct 2024 | 199.95 |
| 30 Oct 2024 | 203.8 |
| 29 Oct 2024 | 205.25 |
| 28 Oct 2024 | 206.75 |
| 25 Oct 2024 | 206.15 |
| 24 Oct 2024 | 210.5 |
| 23 Oct 2024 | 211.45 |
| 22 Oct 2024 | 212.15 |
| 21 Oct 2024 | 219.55 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| GAIL (India) Ltd | -2.9 | -16.5 | -16.2 | -2.3 | 70.1 | 99.7 | 122.1 | 114.0 |
| Petronet LNG Ltd | -0.5 | -2.4 | -8.6 | 4.7 | 73.2 | 44.8 | 18.6 | 236.1 |
| Indraprastha Gas Ltd | 1.9 | -24.5 | -22.2 | -9.1 | 10.7 | -11.7 | 7.4 | 439.0 |
| Gujarat State Petronet Ltd | 1.0 | -9.4 | 15.0 | 32.9 | 50.4 | 20.8 | 83.2 | 303.4 |
| Adani Total Gas Ltd | -0.1 | -8.0 | -20.9 | -22.4 | 31.1 | -49.2 | 392.6 | 881.3 |
| Gujarat Gas Ltd | -0.6 | -14.8 | -20.4 | -2.6 | 29.2 | -18.2 | 166.6 | 305.1 |
| Entity | 1W |
|---|---|
| GAIL (India) Ltd | -2.9 |
| Petronet LNG Ltd | -0.5 |
| Indraprastha Gas Ltd | 1.9 |
| Gujarat State Petronet Ltd | 1.0 |
| Adani Total Gas Ltd | -0.1 |
| Gujarat Gas Ltd | -0.6 |
Last updated time: 04 Nov 10:21 AM
Growth Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | 49312 | 54694 | 76234 | 72577 | 57428 | 92874 | 145875 | 133500 |
| Sales YoY Gr. | - | 10.9% | 39.4% | -4.8% | -20.9% | 61.7% | 57.1% | -8.5% |
| Adj EPS | 19.95 | 21.31 | 29.06 | 21.1 | 13.83 | 27.71 | 8.51 | 15.06 |
| YoY Gr. | - | 6.8% | 36.4% | -27.4% | -34.5% | 100.4% | -69.3% | 77.0% |
| Adj Net Profit | 3374 | 4805 | 6553 | 9515 | 6143 | 12304 | 5596 | 9903 |
| BVPS | 232.39 | 184.82 | 204 | 109.24 | 119.77 | 144.39 | 98.75 | 117.1 |
| Parameter | 2017 |
|---|---|
| Sales | 49312 |
| Sales YoY Gr. | - |
| Adj EPS | 19.95 |
| YoY Gr. | - |
| Adj Net Profit | 3374 |
| BVPS | 232.39 |
Key Financial Parameters
| Parameter | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 9.57 | 7.37 | 11.96 | 15.08 | 19.94 | 18.88 | 12.33 | 21.37 | 9.01 | 13.68 |
| Op. Profit Mgn % | 10.67 | 10.02 | 14.67 | 16 | 15.29 | 17.66 | 17.55 | 19.47 | 7.08 | 12.72 |
| Net Profit Mgn % | 4.98 | 3.53 | 6.84 | 8.79 | 8.6 | 13.11 | 10.7 | 13.25 | 3.84 | 7.42 |
| Debt to Equity % | 0.55 | 0.39 | 0.21 | 0.13 | 0.07 | 0.1 | 0.14 | 0.15 | 0.21 | 0.28 |
| Parameter | 2015 |
|---|---|
| Return on Capital Emp. % | 9.57 |
| Op. Profit Mgn % | 10.67 |
| Net Profit Mgn % | 4.98 |
| Debt to Equity % | 0.55 |
Check out other companies share price history
Adani Total Gas Ltd
Adani Total Gas Limited (ATGL) was originally incorporated as 'Adani Gas Limited...
Petronet LNG Ltd
While the Dahej Terminal has a nominal capacity of 17.5 MMTPA, the Kochi Termina...
Gujarat Gas Ltd
It has 711 CNG stations and provides close to 9.75 mmscmd of Natural Gas to over...
Indraprastha Gas Ltd
During the year 2003-04, the company laid and commissioned 20 kms of 4 Dia steel...
Gujarat State Petronet Ltd
GSPL is first company in India to transport natural gas on open access basis and...
FAQs for GAIL (India) Ltd Share Price History
What are the key events that typically impact GAIL (India) Ltd's share price history?
How do stock splits affect GAIL (India) Ltd's share price history?
How do dividends impact the share price history of GAIL (India) Ltd?
How do corporate announcements affect GAIL (India) Ltd’s share price history?
How can I use technical analysis to understand GAIL (India) Ltd’s share price history?
Unlimited trading at just
Rs. 199*