Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 283.10
+0.65 (0.23%)
At close: Aug 21, 2026
BOM:544140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 282.55 | 288.70 | 280.30 | 283.10 | 283.10 | 0.23% | 10,925 |
| Aug 20, 2026 | 285.20 | 288.60 | 279.30 | 282.45 | 282.45 | -2.15% | 18,042 |
| Aug 19, 2026 | 273.00 | 294.30 | 270.00 | 288.65 | 288.65 | 5.29% | 76,965 |
| Aug 18, 2026 | 271.05 | 276.55 | 270.80 | 274.15 | 274.15 | 1.39% | 10,398 |
| Aug 17, 2026 | 273.30 | 276.65 | 269.75 | 270.40 | 270.40 | -0.64% | 12,443 |
| Aug 14, 2026 | 276.90 | 281.00 | 271.55 | 272.15 | 272.15 | -1.52% | 34,813 |
| Aug 13, 2026 | 274.05 | 277.95 | 273.75 | 276.35 | 276.35 | 0.99% | 15,387 |
| Aug 12, 2026 | 279.85 | 281.05 | 272.00 | 273.65 | 273.65 | 0.24% | 14,508 |
| Aug 11, 2026 | 275.00 | 276.20 | 272.55 | 273.00 | 273.00 | -0.55% | 15,789 |
| Aug 10, 2026 | 288.35 | 288.35 | 269.00 | 274.50 | 274.50 | -1.35% | 33,458 |
| Aug 7, 2026 | 277.00 | 282.15 | 275.00 | 278.25 | 278.25 | 1.38% | 23,208 |
| Aug 6, 2026 | 276.05 | 279.85 | 272.00 | 274.45 | 274.45 | -0.27% | 12,972 |
| Aug 5, 2026 | 278.00 | 279.50 | 273.00 | 275.20 | 275.20 | -0.78% | 19,706 |
| Aug 4, 2026 | 281.00 | 281.00 | 276.00 | 277.35 | 277.35 | -0.45% | 13,884 |
| Aug 3, 2026 | 271.05 | 281.00 | 271.05 | 278.60 | 278.60 | 2.88% | 25,064 |
| Jul 31, 2026 | 274.75 | 274.75 | 264.00 | 270.80 | 270.80 | 2.83% | 15,376 |
| Jul 30, 2026 | 265.00 | 276.60 | 263.00 | 263.35 | 263.35 | -0.28% | 23,299 |
| Jul 29, 2026 | 284.00 | 284.00 | 262.00 | 264.10 | 264.10 | 0.74% | 15,147 |
| Jul 28, 2026 | 264.95 | 267.65 | 260.00 | 262.15 | 262.15 | 0.71% | 27,255 |
| Jul 27, 2026 | 266.10 | 268.55 | 259.50 | 260.30 | 260.30 | 0.56% | 22,627 |
| Jul 24, 2026 | 260.80 | 260.80 | 256.60 | 258.85 | 258.85 | 0.25% | 13,779 |
| Jul 23, 2026 | 259.00 | 261.55 | 257.65 | 258.20 | 258.20 | -0.63% | 11,769 |
| Jul 22, 2026 | 264.95 | 264.95 | 259.00 | 259.85 | 259.85 | -0.12% | 17,135 |
| Jul 21, 2026 | 264.00 | 264.55 | 259.10 | 260.15 | 260.15 | -1.48% | 26,590 |
| Jul 20, 2026 | 264.30 | 265.95 | 261.00 | 264.05 | 264.05 | -0.83% | 11,780 |
| Jul 17, 2026 | 285.00 | 285.00 | 261.50 | 266.25 | 266.25 | -0.17% | 25,637 |
| Jul 16, 2026 | 263.00 | 269.00 | 260.00 | 266.70 | 266.70 | 1.87% | 20,571 |
| Jul 15, 2026 | 264.00 | 264.00 | 258.00 | 261.80 | 261.80 | -0.74% | 11,267 |
| Jul 14, 2026 | 267.00 | 268.15 | 261.50 | 263.75 | 263.75 | -1.20% | 5,100 |
| Jul 13, 2026 | 269.00 | 270.00 | 266.00 | 266.95 | 266.95 | -0.74% | 7,324 |
| Jul 10, 2026 | 269.00 | 270.45 | 268.05 | 268.95 | 268.95 | - | 15,311 |
| Jul 9, 2026 | 269.00 | 269.95 | 267.05 | 268.95 | 268.95 | -0.15% | 4,131 |
| Jul 8, 2026 | 272.00 | 272.00 | 265.65 | 269.35 | 269.35 | -1.01% | 5,125 |
| Jul 7, 2026 | 275.05 | 276.80 | 271.55 | 272.10 | 272.10 | -1.22% | 2,158 |
| Jul 6, 2026 | 276.00 | 276.00 | 272.95 | 275.45 | 275.45 | -0.36% | 2,553 |
| Jul 3, 2026 | 277.05 | 278.00 | 275.10 | 276.45 | 276.45 | -0.41% | 7,597 |
| Jul 2, 2026 | 275.85 | 278.85 | 271.15 | 277.60 | 277.60 | 0.63% | 8,339 |
| Jul 1, 2026 | 275.95 | 277.35 | 271.30 | 275.85 | 275.85 | 0.36% | 19,476 |
| Jun 30, 2026 | 280.00 | 280.00 | 274.00 | 274.85 | 274.85 | -0.51% | 11,861 |
| Jun 29, 2026 | 281.05 | 281.05 | 273.40 | 276.25 | 276.25 | -1.46% | 8,850 |
| Jun 25, 2026 | 283.00 | 283.60 | 277.80 | 280.35 | 280.35 | -0.62% | 12,296 |
| Jun 24, 2026 | 285.00 | 287.40 | 280.00 | 282.10 | 282.10 | -0.25% | 10,779 |
| Jun 23, 2026 | 285.00 | 285.65 | 282.00 | 282.80 | 282.80 | -0.81% | 7,761 |
| Jun 22, 2026 | 312.00 | 312.00 | 283.00 | 285.10 | 285.10 | 0.49% | 10,283 |
| Jun 19, 2026 | 281.35 | 288.00 | 280.00 | 283.70 | 283.70 | 0.48% | 11,827 |
| Jun 18, 2026 | 282.70 | 284.45 | 280.90 | 282.35 | 282.35 | 0.28% | 11,538 |
| Jun 17, 2026 | 290.00 | 290.00 | 281.20 | 281.55 | 281.55 | -0.83% | 6,960 |
| Jun 16, 2026 | 285.00 | 286.65 | 281.00 | 283.90 | 283.90 | -0.35% | 18,513 |
| Jun 15, 2026 | 290.95 | 290.95 | 284.30 | 284.90 | 284.90 | 0.55% | 8,087 |
| Jun 12, 2026 | 295.00 | 295.00 | 281.00 | 283.35 | 283.35 | 1.36% | 9,015 |