Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 260.85
-4.10 (-1.55%)
At close: Apr 2, 2026
BOM:544140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 264.50 | 266.15 | 257.90 | 260.85 | 260.85 | -1.55% | 6,806 |
| Apr 1, 2026 | 255.00 | 266.30 | 255.00 | 264.95 | 264.95 | 5.12% | 7,215 |
| Mar 30, 2026 | 251.45 | 258.70 | 249.00 | 252.05 | 252.05 | 0.22% | 39,654 |
| Mar 27, 2026 | 265.00 | 265.00 | 250.00 | 251.50 | 251.50 | -4.82% | 50,265 |
| Mar 25, 2026 | 267.80 | 273.15 | 263.00 | 264.25 | 264.25 | 0.67% | 6,061 |
| Mar 24, 2026 | 265.30 | 265.30 | 258.20 | 262.50 | 262.50 | 1.53% | 8,557 |
| Mar 23, 2026 | 265.00 | 273.00 | 258.00 | 258.55 | 258.55 | -5.64% | 10,752 |
| Mar 20, 2026 | 275.00 | 282.80 | 272.80 | 274.00 | 274.00 | -0.63% | 6,265 |
| Mar 19, 2026 | 274.55 | 279.70 | 273.10 | 275.75 | 275.75 | -1.73% | 6,431 |
| Mar 18, 2026 | 278.60 | 283.85 | 275.80 | 280.60 | 280.60 | 2.58% | 6,656 |
| Mar 17, 2026 | 270.55 | 275.85 | 268.00 | 273.55 | 273.55 | 0.94% | 10,634 |
| Mar 16, 2026 | 269.55 | 275.95 | 266.50 | 271.00 | 271.00 | 0.78% | 34,855 |
| Mar 13, 2026 | 280.05 | 284.15 | 266.75 | 268.90 | 268.90 | -4.90% | 20,065 |
| Mar 12, 2026 | 280.00 | 300.05 | 278.50 | 282.75 | 282.75 | 0.52% | 21,495 |
| Mar 11, 2026 | 287.35 | 288.65 | 280.50 | 281.30 | 281.30 | -0.64% | 11,026 |
| Mar 10, 2026 | 285.05 | 298.10 | 281.50 | 283.10 | 283.10 | -0.23% | 11,409 |
| Mar 9, 2026 | 287.05 | 287.05 | 282.05 | 283.75 | 283.75 | -3.68% | 4,853 |
| Mar 6, 2026 | 292.10 | 300.00 | 289.35 | 294.60 | 294.60 | -0.10% | 7,491 |
| Mar 5, 2026 | 284.05 | 299.00 | 282.75 | 294.90 | 294.90 | 4.20% | 19,642 |
| Mar 4, 2026 | 290.65 | 294.50 | 281.10 | 283.00 | 283.00 | -2.63% | 9,227 |
| Mar 2, 2026 | 288.50 | 292.25 | 284.05 | 290.65 | 290.65 | -2.61% | 11,508 |
| Feb 27, 2026 | 301.55 | 303.10 | 296.65 | 298.45 | 298.45 | -1.04% | 6,174 |
| Feb 26, 2026 | 303.00 | 304.95 | 298.00 | 301.60 | 301.60 | -2.06% | 4,500 |
| Feb 25, 2026 | 289.95 | 309.50 | 289.95 | 307.95 | 307.95 | 6.45% | 15,400 |
| Feb 24, 2026 | 313.25 | 313.25 | 285.55 | 289.30 | 289.30 | -7.66% | 56,994 |
| Feb 23, 2026 | 311.70 | 318.00 | 308.00 | 313.30 | 313.30 | 0.53% | 4,512 |
| Feb 20, 2026 | 310.00 | 316.00 | 308.00 | 311.65 | 311.65 | -0.16% | 12,107 |
| Feb 19, 2026 | 320.10 | 320.10 | 309.05 | 312.15 | 312.15 | -0.76% | 32,994 |
| Feb 18, 2026 | 314.95 | 317.25 | 307.55 | 314.55 | 314.55 | -0.13% | 17,659 |
| Feb 17, 2026 | 309.55 | 317.00 | 305.05 | 314.95 | 314.95 | 2.22% | 25,903 |
| Feb 16, 2026 | 299.40 | 311.20 | 295.80 | 308.10 | 308.10 | 2.97% | 50,246 |
| Feb 13, 2026 | 304.00 | 309.80 | 298.15 | 299.20 | 299.20 | -1.66% | 12,436 |
| Feb 12, 2026 | 302.00 | 311.75 | 300.05 | 304.25 | 304.25 | -0.56% | 2,861 |
| Feb 11, 2026 | 310.10 | 310.10 | 304.75 | 305.95 | 305.95 | -1.23% | 2,956 |
| Feb 10, 2026 | 298.10 | 311.95 | 298.00 | 309.75 | 309.75 | 3.93% | 113,000 |
| Feb 9, 2026 | 300.05 | 303.90 | 296.90 | 298.05 | 298.05 | -0.53% | 104,191 |
| Feb 6, 2026 | 299.00 | 323.00 | 296.15 | 299.65 | 299.65 | 0.49% | 2,942 |
| Feb 5, 2026 | 299.80 | 301.30 | 296.40 | 298.20 | 298.20 | -0.60% | 2,857 |
| Feb 4, 2026 | 304.95 | 304.95 | 295.25 | 300.00 | 300.00 | -1.41% | 18,779 |
| Feb 3, 2026 | 296.40 | 305.85 | 296.40 | 304.30 | 304.30 | 2.68% | 8,692 |
| Feb 2, 2026 | 302.70 | 310.00 | 289.95 | 296.35 | 296.35 | -0.95% | 13,373 |
| Feb 1, 2026 | 300.50 | 307.35 | 298.00 | 299.20 | 298.85 | -0.42% | 2,238 |
| Jan 30, 2026 | 305.05 | 305.30 | 298.25 | 300.45 | 300.10 | -0.64% | 4,087 |
| Jan 29, 2026 | 313.55 | 313.55 | 301.00 | 302.40 | 302.05 | -1.95% | 6,551 |
| Jan 28, 2026 | 304.45 | 324.30 | 302.60 | 308.40 | 308.04 | 3.63% | 15,352 |
| Jan 27, 2026 | 296.05 | 305.40 | 294.05 | 297.60 | 297.25 | 0.73% | 7,107 |
| Jan 23, 2026 | 303.00 | 309.90 | 293.40 | 295.45 | 295.10 | -2.25% | 20,717 |
| Jan 22, 2026 | 298.05 | 308.00 | 297.40 | 302.25 | 301.90 | 1.65% | 3,741 |
| Jan 21, 2026 | 301.70 | 310.70 | 295.40 | 297.35 | 297.00 | -1.88% | 12,132 |
| Jan 20, 2026 | 307.05 | 312.60 | 301.40 | 303.05 | 302.70 | -1.08% | 8,406 |