FRA, GQI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, GQI: GAIL (INDIA) GDR/6 IR 10

02 Sep 2025

LAST: 10.60	CHANGE: 1.20	OPEN: 9.60	HIGH: 10.60	ASK: 0.00	VOLUME: 25
LAST: 10.60	CHG(%): 12.77	PREV: 9.40	LOW: 9.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	9.60	10.60	9.60	10.60	25
01 Sep 25	9.40	9.40	9.40	9.40	20
29 Aug 25	9.50	10.50	9.50	10.50	20
28 Aug 25	9.35	10.20	9.35	10.20	70
27 Aug 25	9.50	10.20	9.50	10.20	79
26 Aug 25	9.95	9.95	9.95	9.95	1
25 Aug 25	9.85	9.85	9.85	9.85	1
22 Aug 25	9.90	9.90	9.90	9.90	1
21 Aug 25	9.95	10.70	9.95	10.70	1
20 Aug 25	9.75	9.75	9.75	9.75	50

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.48
EPS Ratio:	1.92

TECHNICAL INDICATORS

MA5:	10.18
MA10:	10.11
MA20:	10.05
MA50:	10.51
MA100:	10.82
MA200:	11.16
STO9:	92.31
STO14:	92.31
RSI14:	58.00
WPR14:	-7.69
MTM14:	0.85
ROC14:	0.09
ATR:	0.50
Week High:	10.60
Week Low:	9.35
Month High:	11.00
Month Low:	9.35
Year High:	15.71
Year Low:	9.35
Volatility:	15.30

RECENT SPLITS

Date	Ratio
06 Oct 2022	3-2
31 Jul 2019	2-1
26 Apr 2018	4-3
12 Apr 2017	4-3

RECENT DIVIDENDS

Date	Amount
06 Aug 2025	$0.06
06 Feb 2025	$0.38
05 Feb 2024	$0.34
20 Mar 2023	$0.25
01 Aug 2022	$0.04
21 Mar 2022	$0.23
29 Dec 2021	$0.18
19 Mar 2021	$0.11
26 Jan 2021	$0.12
17 Feb 2020	$0.30