Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 324.50
-3.60 (-1.10%)
At close: Dec 4, 2025
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 324.50 | 324.75 | 321.00 | 321.60 | 321.60 | -0.89% | 14,847 |
| Dec 4, 2025 | 327.00 | 327.85 | 324.10 | 324.50 | 324.50 | -1.10% | 14,911 |
| Dec 3, 2025 | 332.95 | 332.95 | 327.40 | 328.10 | 328.10 | -0.89% | 8,614 |
| Dec 2, 2025 | 333.00 | 334.30 | 327.10 | 331.05 | 331.05 | - | 16,908 |
| Dec 1, 2025 | 331.00 | 334.55 | 329.60 | 331.05 | 331.05 | 0.29% | 6,019 |
| Nov 28, 2025 | 330.60 | 332.45 | 328.40 | 330.10 | 330.10 | -0.14% | 8,497 |
| Nov 27, 2025 | 333.05 | 333.05 | 329.40 | 330.55 | 330.55 | -0.32% | 11,876 |
| Nov 26, 2025 | 338.70 | 338.70 | 327.10 | 331.60 | 331.60 | 1.34% | 9,897 |
| Nov 25, 2025 | 355.60 | 355.60 | 326.30 | 327.20 | 327.20 | -0.30% | 6,526 |
| Nov 24, 2025 | 333.80 | 336.55 | 327.40 | 328.20 | 328.20 | -1.66% | 27,386 |
| Nov 21, 2025 | 331.00 | 337.05 | 328.30 | 333.75 | 333.75 | 1.17% | 11,050 |
| Nov 20, 2025 | 329.25 | 331.80 | 329.25 | 329.90 | 329.90 | 0.20% | 7,486 |
| Nov 19, 2025 | 330.05 | 331.80 | 328.70 | 329.25 | 329.25 | -0.35% | 8,405 |
| Nov 18, 2025 | 334.00 | 334.00 | 330.10 | 330.40 | 330.40 | -0.91% | 12,643 |
| Nov 17, 2025 | 330.00 | 335.70 | 328.40 | 333.45 | 333.45 | 1.15% | 12,660 |
| Nov 14, 2025 | 344.00 | 344.00 | 329.00 | 329.65 | 329.40 | -0.68% | 12,602 |
| Nov 13, 2025 | 335.00 | 339.15 | 331.35 | 331.90 | 331.65 | -0.81% | 19,859 |
| Nov 12, 2025 | 346.75 | 346.75 | 333.00 | 334.60 | 334.35 | -0.58% | 32,968 |
| Nov 11, 2025 | 346.20 | 353.10 | 336.00 | 336.55 | 336.29 | -5.28% | 28,324 |
| Nov 10, 2025 | 368.80 | 368.80 | 353.15 | 355.30 | 355.03 | -1.63% | 8,716 |
| Nov 7, 2025 | 359.75 | 364.35 | 351.10 | 361.20 | 360.93 | 1.73% | 14,818 |
| Nov 6, 2025 | 351.00 | 359.80 | 349.00 | 355.05 | 354.78 | 1.57% | 24,401 |
| Nov 4, 2025 | 352.00 | 354.25 | 349.00 | 349.55 | 349.28 | -1.24% | 7,163 |
| Nov 3, 2025 | 348.55 | 355.50 | 348.50 | 353.95 | 353.68 | 0.74% | 11,222 |
| Oct 31, 2025 | 355.10 | 355.30 | 348.00 | 351.35 | 351.08 | -0.26% | 7,674 |
| Oct 30, 2025 | 351.40 | 355.05 | 349.00 | 352.25 | 351.98 | 1.02% | 12,644 |
| Oct 29, 2025 | 341.00 | 355.05 | 341.00 | 348.70 | 348.44 | 2.35% | 9,287 |
| Oct 28, 2025 | 337.00 | 342.45 | 332.25 | 340.70 | 340.44 | 0.61% | 13,472 |
| Oct 27, 2025 | 345.60 | 346.25 | 336.65 | 338.65 | 338.39 | -2.00% | 15,913 |
| Oct 24, 2025 | 350.00 | 351.20 | 341.25 | 345.55 | 345.29 | -1.52% | 24,347 |
| Oct 23, 2025 | 353.00 | 356.90 | 349.50 | 350.90 | 350.63 | -1.89% | 33,852 |
| Oct 21, 2025 | 355.40 | 358.40 | 355.00 | 357.65 | 357.38 | 1.46% | 4,011 |
| Oct 20, 2025 | 345.35 | 357.75 | 345.35 | 352.50 | 352.23 | 0.83% | 12,180 |
| Oct 17, 2025 | 347.15 | 354.30 | 342.00 | 349.60 | 349.33 | 2.73% | 13,218 |
| Oct 16, 2025 | 342.55 | 350.00 | 337.95 | 340.30 | 340.04 | -0.76% | 28,983 |
| Oct 15, 2025 | 336.50 | 345.65 | 335.50 | 342.90 | 342.64 | 2.08% | 48,916 |
| Oct 14, 2025 | 341.60 | 343.55 | 331.90 | 335.90 | 335.65 | -1.67% | 17,583 |
| Oct 13, 2025 | 346.00 | 347.10 | 341.00 | 341.60 | 341.34 | -1.68% | 7,963 |
| Oct 10, 2025 | 357.00 | 357.00 | 346.75 | 347.45 | 347.19 | -1.60% | 8,656 |
| Oct 9, 2025 | 353.20 | 354.05 | 349.30 | 353.10 | 352.83 | 0.57% | 3,213 |
| Oct 8, 2025 | 345.00 | 353.00 | 345.00 | 351.10 | 350.83 | -0.04% | 2,966 |
| Oct 7, 2025 | 359.85 | 361.35 | 348.80 | 351.25 | 350.98 | -2.12% | 3,603 |
| Oct 6, 2025 | 345.05 | 360.80 | 345.05 | 358.85 | 358.58 | 2.82% | 9,307 |
| Oct 3, 2025 | 346.10 | 352.40 | 345.00 | 349.00 | 348.74 | 1.04% | 8,011 |
| Oct 1, 2025 | 349.40 | 349.40 | 344.50 | 345.40 | 345.14 | -0.56% | 13,937 |
| Sep 30, 2025 | 353.85 | 353.85 | 346.40 | 347.35 | 347.09 | -1.26% | 20,866 |
| Sep 29, 2025 | 362.00 | 363.85 | 346.50 | 351.80 | 351.53 | -2.62% | 46,520 |
| Sep 26, 2025 | 367.00 | 367.00 | 356.95 | 361.25 | 360.98 | -1.74% | 22,580 |
| Sep 25, 2025 | 368.05 | 369.55 | 364.50 | 367.65 | 367.37 | 0.04% | 31,459 |
| Sep 24, 2025 | 363.85 | 370.20 | 361.00 | 367.50 | 367.22 | 1.32% | 34,866 |