Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 320.90
+5.85 (1.86%)
At close: May 6, 2026
BOM:544140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 325.00 | 335.95 | 320.45 | 333.30 | 333.30 | 3.86% | 11,834 |
| May 6, 2026 | 314.70 | 327.40 | 312.60 | 320.90 | 320.90 | 1.86% | 30,418 |
| May 5, 2026 | 305.55 | 322.20 | 305.55 | 315.05 | 315.05 | 5.46% | 33,523 |
| May 4, 2026 | 272.00 | 298.75 | 272.00 | 298.75 | 298.75 | 10.00% | 30,562 |
| Apr 30, 2026 | 268.00 | 273.85 | 266.75 | 271.60 | 271.60 | 1.40% | 3,387 |
| Apr 29, 2026 | 279.00 | 280.40 | 266.80 | 267.85 | 267.85 | -2.65% | 30,404 |
| Apr 28, 2026 | 281.05 | 284.00 | 273.20 | 275.15 | 275.15 | -2.33% | 5,120 |
| Apr 27, 2026 | 276.00 | 282.60 | 275.60 | 281.70 | 281.70 | 2.38% | 2,837 |
| Apr 24, 2026 | 278.00 | 283.25 | 272.95 | 275.15 | 275.15 | -0.78% | 4,336 |
| Apr 23, 2026 | 278.00 | 283.20 | 275.75 | 277.30 | 277.30 | -0.54% | 2,348 |
| Apr 22, 2026 | 279.00 | 281.15 | 274.85 | 278.80 | 278.80 | 0.09% | 3,321 |
| Apr 21, 2026 | 282.30 | 286.70 | 276.00 | 278.55 | 278.55 | 0.36% | 4,389 |
| Apr 20, 2026 | 285.00 | 287.95 | 276.65 | 277.55 | 277.55 | -2.44% | 2,255 |
| Apr 17, 2026 | 281.00 | 284.95 | 279.75 | 284.50 | 284.50 | 1.92% | 3,464 |
| Apr 16, 2026 | 276.80 | 281.00 | 274.00 | 279.15 | 279.15 | 3.03% | 5,528 |
| Apr 15, 2026 | 268.40 | 272.00 | 266.70 | 270.95 | 270.95 | 2.63% | 4,192 |
| Apr 13, 2026 | 260.00 | 268.30 | 260.00 | 264.00 | 264.00 | -0.56% | 2,990 |
| Apr 10, 2026 | 270.05 | 275.10 | 264.35 | 265.50 | 265.50 | -1.39% | 32,124 |
| Apr 9, 2026 | 280.35 | 281.90 | 268.60 | 269.25 | 269.25 | -2.39% | 6,506 |
| Apr 8, 2026 | 266.00 | 277.00 | 266.00 | 275.85 | 275.85 | 4.17% | 7,988 |
| Apr 7, 2026 | 263.00 | 275.00 | 261.60 | 264.80 | 264.80 | 0.86% | 2,944 |
| Apr 6, 2026 | 258.05 | 265.15 | 257.95 | 262.55 | 262.55 | 0.65% | 2,738 |
| 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 |