Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 299.20
-5.05 (-1.66%)
At close: Feb 13, 2026
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 319.95 | 320.00 | 305.05 | 306.35 | 305.99 | -4.34% | 20,494 |
| Jan 16, 2026 | 325.05 | 333.70 | 319.30 | 320.25 | 319.88 | -1.43% | 10,710 |
| Jan 14, 2026 | 324.00 | 329.00 | 321.00 | 324.90 | 324.52 | 0.45% | 11,956 |
| Jan 13, 2026 | 327.05 | 334.00 | 323.30 | 323.45 | 323.07 | -1.01% | 1,865 |
| Jan 12, 2026 | 321.50 | 330.05 | 317.30 | 326.75 | 326.37 | 1.65% | 14,665 |
| Jan 9, 2026 | 336.15 | 336.15 | 319.30 | 321.45 | 321.07 | -1.82% | 11,078 |
| Jan 8, 2026 | 335.60 | 338.70 | 324.25 | 327.40 | 327.02 | -2.31% | 11,223 |
| Jan 7, 2026 | 322.00 | 336.70 | 321.35 | 335.15 | 334.76 | 4.25% | 11,990 |
| Jan 6, 2026 | 320.00 | 323.05 | 313.10 | 321.50 | 321.12 | 0.44% | 24,362 |
| Jan 5, 2026 | 319.30 | 320.50 | 316.10 | 320.10 | 319.73 | 0.25% | 3,657 |
| Jan 2, 2026 | 312.40 | 321.20 | 312.20 | 319.30 | 318.93 | 2.27% | 9,558 |
| Jan 1, 2026 | 310.00 | 315.10 | 310.00 | 312.20 | 311.83 | -0.24% | 2,957 |
| Dec 31, 2025 | 311.40 | 324.00 | 311.30 | 312.95 | 312.58 | 0.50% | 5,635 |
| Dec 30, 2025 | 315.40 | 315.40 | 311.30 | 311.40 | 311.04 | -1.24% | 4,890 |
| Dec 29, 2025 | 309.95 | 317.65 | 309.95 | 315.30 | 314.93 | 1.63% | 4,625 |
| Dec 26, 2025 | 314.95 | 316.85 | 310.00 | 310.25 | 309.89 | -1.79% | 12,470 |
| Dec 24, 2025 | 311.70 | 318.45 | 311.60 | 315.90 | 315.53 | 1.36% | 3,012 |
| Dec 23, 2025 | 313.00 | 314.90 | 311.30 | 311.65 | 311.29 | -0.38% | 2,699 |
| Dec 22, 2025 | 310.95 | 318.05 | 310.95 | 312.85 | 312.48 | 0.59% | 3,730 |
| Dec 19, 2025 | 309.40 | 340.25 | 309.40 | 311.00 | 310.64 | 0.53% | 3,494 |
| Dec 18, 2025 | 311.50 | 316.35 | 309.25 | 309.35 | 308.99 | -0.67% | 10,496 |
| Dec 17, 2025 | 317.40 | 318.30 | 311.00 | 311.45 | 311.09 | -1.86% | 14,815 |
| Dec 16, 2025 | 316.05 | 318.30 | 314.00 | 317.35 | 316.98 | 0.70% | 4,194 |
| Dec 15, 2025 | 314.00 | 323.20 | 313.10 | 315.15 | 314.78 | 0.38% | 59,042 |
| Dec 12, 2025 | 316.80 | 319.65 | 313.30 | 313.95 | 313.58 | -0.90% | 8,537 |
| Dec 11, 2025 | 316.00 | 317.75 | 314.00 | 316.80 | 316.43 | 0.59% | 3,709 |
| Dec 10, 2025 | 321.00 | 327.40 | 313.30 | 314.95 | 314.58 | -2.70% | 35,896 |
| Dec 9, 2025 | 323.00 | 329.50 | 318.40 | 323.70 | 323.32 | -0.58% | 16,045 |
| Dec 8, 2025 | 322.00 | 328.35 | 319.00 | 325.60 | 325.22 | 1.24% | 17,947 |
| Dec 5, 2025 | 324.50 | 324.75 | 321.00 | 321.60 | 321.22 | -0.89% | 14,847 |
| Dec 4, 2025 | 327.00 | 327.85 | 324.10 | 324.50 | 324.12 | -1.10% | 14,911 |