Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 292.90
-2.20 (-0.75%)
At close: Jun 3, 2026
BOM:544140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 299.50 | 299.50 | 289.25 | 292.90 | 292.90 | -0.75% | 4,121 |
| Jun 2, 2026 | 297.05 | 298.70 | 294.75 | 295.10 | 295.10 | -0.74% | 2,483 |
| Jun 1, 2026 | 298.40 | 304.80 | 293.95 | 297.30 | 297.30 | 0.90% | 25,618 |
| May 29, 2026 | 300.10 | 303.65 | 292.00 | 294.65 | 294.65 | -1.83% | 8,201 |
| May 27, 2026 | 297.35 | 303.75 | 292.00 | 300.15 | 300.15 | 2.53% | 5,148 |
| May 26, 2026 | 296.90 | 296.90 | 292.00 | 292.75 | 292.75 | - | 1,977 |
| May 25, 2026 | 292.30 | 297.95 | 292.10 | 292.75 | 292.75 | 0.15% | 3,005 |
| May 22, 2026 | 291.00 | 322.15 | 291.00 | 292.30 | 292.30 | -0.20% | 1,647 |
| May 21, 2026 | 293.50 | 295.25 | 291.00 | 292.90 | 292.90 | 0.57% | 1,572 |
| May 20, 2026 | 291.90 | 293.60 | 289.30 | 291.25 | 291.25 | -0.85% | 1,503 |
| May 19, 2026 | 295.00 | 297.95 | 291.45 | 293.75 | 293.75 | -1.62% | 2,470 |
| May 18, 2026 | 290.00 | 301.00 | 281.50 | 298.60 | 298.60 | 2.65% | 9,030 |
| May 15, 2026 | 295.05 | 298.65 | 288.90 | 290.90 | 290.90 | -2.79% | 43,722 |
| May 14, 2026 | 299.70 | 302.00 | 290.85 | 299.65 | 299.25 | 1.11% | 12,494 |
| May 13, 2026 | 325.95 | 329.70 | 295.00 | 296.35 | 295.95 | -6.25% | 53,004 |
| May 12, 2026 | 331.20 | 331.20 | 305.70 | 316.10 | 315.68 | -2.62% | 14,435 |
| May 11, 2026 | 330.00 | 335.65 | 322.00 | 324.60 | 324.17 | -2.51% | 14,275 |
| May 8, 2026 | 331.35 | 342.55 | 326.55 | 332.95 | 332.51 | -0.11% | 9,845 |
| May 7, 2026 | 325.00 | 335.95 | 320.45 | 333.30 | 332.86 | 3.86% | 11,834 |
| May 6, 2026 | 314.70 | 327.40 | 312.60 | 320.90 | 320.47 | 1.86% | 30,418 |
| May 5, 2026 | 305.55 | 322.20 | 305.55 | 315.05 | 314.63 | 5.46% | 33,523 |
| May 4, 2026 | 272.00 | 298.75 | 272.00 | 298.75 | 298.35 | 10.00% | 30,562 |
| Apr 30, 2026 | 268.00 | 273.85 | 266.75 | 271.60 | 271.24 | 1.40% | 3,387 |
| Apr 29, 2026 | 279.00 | 280.40 | 266.80 | 267.85 | 267.49 | -2.65% | 30,404 |
| Apr 28, 2026 | 281.05 | 284.00 | 273.20 | 275.15 | 274.78 | -2.33% | 5,120 |
| Apr 27, 2026 | 276.00 | 282.60 | 275.60 | 281.70 | 281.32 | 2.38% | 2,837 |
| Apr 24, 2026 | 278.00 | 283.25 | 272.95 | 275.15 | 274.78 | -0.78% | 4,336 |
| Apr 23, 2026 | 278.00 | 283.20 | 275.75 | 277.30 | 276.93 | -0.54% | 2,348 |
| Apr 22, 2026 | 279.00 | 281.15 | 274.85 | 278.80 | 278.43 | 0.09% | 3,321 |
| Apr 21, 2026 | 282.30 | 286.70 | 276.00 | 278.55 | 278.18 | 0.36% | 4,389 |
| Apr 20, 2026 | 285.00 | 287.95 | 276.65 | 277.55 | 277.18 | -2.44% | 2,255 |
| Apr 17, 2026 | 281.00 | 284.95 | 279.75 | 284.50 | 284.12 | 1.92% | 3,464 |
| Apr 16, 2026 | 276.80 | 281.00 | 274.00 | 279.15 | 278.78 | 3.03% | 5,528 |
| Apr 15, 2026 | 268.40 | 272.00 | 266.70 | 270.95 | 270.59 | 2.63% | 4,192 |
| Apr 13, 2026 | 260.00 | 268.30 | 260.00 | 264.00 | 263.65 | -0.56% | 2,990 |
| Apr 10, 2026 | 270.05 | 275.10 | 264.35 | 265.50 | 265.15 | -1.39% | 32,124 |
| Apr 9, 2026 | 280.35 | 281.90 | 268.60 | 269.25 | 268.89 | -2.39% | 6,506 |
| Apr 8, 2026 | 266.00 | 277.00 | 266.00 | 275.85 | 275.48 | 4.17% | 7,988 |
| Apr 7, 2026 | 263.00 | 275.00 | 261.60 | 264.80 | 264.45 | 0.86% | 2,944 |
| Apr 6, 2026 | 258.05 | 265.15 | 257.95 | 262.55 | 262.20 | 0.65% | 2,738 |
| Apr 2, 2026 | 264.50 | 266.15 | 257.90 | 260.85 | 260.50 | -1.55% | 6,806 |
| Apr 1, 2026 | 255.00 | 266.30 | 255.00 | 264.95 | 264.60 | 5.12% | 7,215 |
| Mar 30, 2026 | 251.45 | 258.70 | 249.00 | 252.05 | 251.71 | 0.22% | 39,654 |
| Mar 27, 2026 | 265.00 | 265.00 | 250.00 | 251.50 | 251.16 | -4.82% | 50,265 |
| Mar 25, 2026 | 267.80 | 273.15 | 263.00 | 264.25 | 263.90 | 0.67% | 6,061 |
| Mar 24, 2026 | 265.30 | 265.30 | 258.20 | 262.50 | 262.15 | 1.53% | 8,557 |
| Mar 23, 2026 | 265.00 | 273.00 | 258.00 | 258.55 | 258.20 | -5.64% | 10,752 |
| Mar 20, 2026 | 275.00 | 282.80 | 272.80 | 274.00 | 273.63 | -0.63% | 6,265 |
| Mar 19, 2026 | 274.55 | 279.70 | 273.10 | 275.75 | 275.38 | -1.73% | 6,431 |
| Mar 18, 2026 | 278.60 | 283.85 | 275.80 | 280.60 | 280.23 | 2.58% | 6,656 |