Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 255.70
+1.65 (0.65%)
At close: Oct 6, 2026
BOM:544140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 255.05 | 257.80 | 253.40 | 256.65 | 256.65 | 0.37% | 7,334 |
| Oct 6, 2026 | 254.00 | 257.90 | 253.05 | 255.70 | 255.70 | 0.65% | 8,537 |
| Oct 5, 2026 | 257.00 | 259.85 | 250.15 | 254.05 | 254.05 | -0.22% | 8,525 |
| Oct 1, 2026 | 251.00 | 274.90 | 250.00 | 254.60 | 254.60 | 1.49% | 46,419 |
| Sep 30, 2026 | 255.85 | 255.85 | 250.30 | 250.85 | 250.85 | -0.97% | 13,679 |
| Sep 29, 2026 | 255.05 | 255.10 | 247.30 | 253.30 | 253.30 | -0.61% | 19,952 |
| Sep 28, 2026 | 262.00 | 262.00 | 252.45 | 254.85 | 254.85 | -2.26% | 9,641 |
| Sep 25, 2026 | 261.75 | 262.80 | 258.00 | 260.75 | 260.75 | -0.72% | 10,489 |
| Sep 24, 2026 | 262.65 | 264.95 | 254.30 | 262.65 | 262.65 | - | 16,601 |
| Sep 23, 2026 | 259.40 | 271.70 | 257.80 | 262.65 | 262.65 | 1.63% | 15,685 |
| Sep 22, 2026 | 257.40 | 260.00 | 256.05 | 258.45 | 258.45 | 0.54% | 6,809 |
| Sep 21, 2026 | 258.00 | 258.05 | 254.00 | 257.05 | 257.05 | 0.27% | 11,686 |
| Sep 18, 2026 | 253.00 | 257.25 | 248.45 | 256.35 | 256.35 | 1.61% | 10,683 |
| Sep 17, 2026 | 259.35 | 259.35 | 249.10 | 252.30 | 252.30 | -1.08% | 10,270 |
| Sep 16, 2026 | 250.00 | 258.05 | 249.05 | 255.05 | 255.05 | 2.41% | 13,744 |
| Sep 15, 2026 | 258.05 | 258.05 | 248.00 | 249.05 | 249.05 | -3.56% | 18,930 |
| Sep 11, 2026 | 281.75 | 281.75 | 253.60 | 258.25 | 258.25 | -0.67% | 9,151 |
| Sep 10, 2026 | 267.45 | 267.45 | 259.05 | 260.00 | 260.00 | -0.59% | 8,729 |
| Sep 9, 2026 | 264.00 | 264.05 | 261.00 | 261.55 | 261.55 | -1.08% | 12,471 |
| Sep 8, 2026 | 272.20 | 272.20 | 262.85 | 264.40 | 264.40 | -0.77% | 8,411 |
| Sep 7, 2026 | 266.05 | 268.15 | 263.55 | 266.45 | 266.45 | 0.40% | 9,615 |
| Sep 4, 2026 | 279.00 | 279.00 | 264.00 | 265.40 | 265.40 | - | 8,812 |
| Sep 3, 2026 | 266.00 | 269.25 | 265.00 | 265.40 | 265.40 | -0.21% | 8,633 |
| Sep 2, 2026 | 271.00 | 271.45 | 263.65 | 265.95 | 265.95 | -1.77% | 11,397 |
| Sep 1, 2026 | 275.00 | 277.15 | 269.60 | 270.75 | 270.75 | -1.33% | 8,443 |
| Aug 31, 2026 | 277.05 | 278.65 | 273.05 | 274.40 | 274.40 | -0.67% | 12,200 |
| Aug 28, 2026 | 279.55 | 285.00 | 275.50 | 276.25 | 276.25 | -1.00% | 11,574 |
| Aug 27, 2026 | 285.05 | 285.90 | 278.05 | 279.05 | 279.05 | -2.17% | 10,616 |
| Aug 26, 2026 | 281.00 | 287.00 | 280.00 | 285.25 | 285.25 | 1.55% | 14,622 |
| Aug 25, 2026 | 289.55 | 289.55 | 280.50 | 280.90 | 280.90 | -1.04% | 12,779 |
| Aug 24, 2026 | 284.00 | 286.55 | 281.00 | 283.85 | 283.85 | 0.26% | 15,085 |
| 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 |