Gopal Snacks Limited (BOM:544140)
India · Delayed Price · Currency is INR 266.25
-0.45 (-0.17%)
At close: Jul 17, 2026
BOM:544140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 275.10 | 287.00 | 274.50 | 279.55 | 279.55 | 0.40% | 8,800 |
| Jun 10, 2026 | 283.10 | 287.15 | 275.10 | 278.45 | 278.45 | -1.45% | 20,317 |
| Jun 9, 2026 | 286.40 | 286.40 | 280.00 | 282.55 | 282.55 | -0.18% | 3,196 |
| Jun 8, 2026 | 283.05 | 288.00 | 281.85 | 283.05 | 283.05 | -0.56% | 3,752 |
| Jun 5, 2026 | 295.80 | 312.00 | 283.00 | 284.65 | 284.65 | -0.89% | 38,641 |
| Jun 4, 2026 | 293.10 | 295.00 | 285.00 | 287.20 | 287.20 | -1.95% | 6,404 |
| 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 |