Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 296.00
-6.55 (-2.16%)
At close: Jan 23, 2026
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 305.00 | 305.00 | 293.05 | 296.00 | 296.00 | -2.16% | 64,974 |
| Jan 22, 2026 | 298.40 | 304.70 | 296.80 | 302.55 | 302.55 | 1.54% | 52,794 |
| Jan 21, 2026 | 300.25 | 303.65 | 295.00 | 297.95 | 297.95 | -1.46% | 105,703 |
| Jan 20, 2026 | 308.50 | 309.90 | 301.20 | 302.35 | 302.35 | -1.72% | 111,695 |
| Jan 19, 2026 | 318.05 | 323.40 | 304.00 | 307.65 | 307.65 | -3.81% | 137,395 |
| Jan 16, 2026 | 322.45 | 327.60 | 318.75 | 319.85 | 319.85 | -0.98% | 63,060 |
| Jan 14, 2026 | 322.55 | 328.45 | 320.00 | 323.00 | 323.00 | -0.48% | 51,637 |
| Jan 13, 2026 | 327.55 | 330.00 | 322.60 | 324.55 | 324.55 | -0.95% | 52,023 |
| Jan 12, 2026 | 321.40 | 329.20 | 316.55 | 327.65 | 327.65 | 1.94% | 78,092 |
| Jan 9, 2026 | 328.00 | 328.00 | 319.00 | 321.40 | 321.40 | -2.06% | 92,834 |
| Jan 8, 2026 | 335.90 | 338.60 | 324.25 | 328.15 | 328.15 | -1.96% | 107,634 |
| Jan 7, 2026 | 323.30 | 336.80 | 321.25 | 334.70 | 334.70 | 4.40% | 238,198 |
| Jan 6, 2026 | 318.50 | 322.50 | 312.90 | 320.60 | 320.60 | 0.22% | 129,859 |
| Jan 5, 2026 | 320.00 | 322.20 | 316.05 | 319.90 | 319.90 | 0.14% | 70,036 |
| Jan 2, 2026 | 312.20 | 320.90 | 312.10 | 319.45 | 319.45 | 2.17% | 84,352 |
| Jan 1, 2026 | 312.50 | 314.60 | 310.70 | 312.65 | 312.65 | -0.27% | 35,376 |
| Dec 31, 2025 | 311.10 | 315.00 | 311.00 | 313.50 | 313.50 | 0.63% | 67,849 |
| Dec 30, 2025 | 315.40 | 315.40 | 310.00 | 311.55 | 311.55 | -1.22% | 31,408 |
| Dec 29, 2025 | 309.05 | 317.45 | 309.05 | 315.40 | 315.40 | 1.63% | 78,290 |
| Dec 26, 2025 | 312.05 | 316.05 | 305.05 | 310.35 | 310.35 | -1.73% | 69,636 |
| Dec 24, 2025 | 312.00 | 318.00 | 311.65 | 315.80 | 315.80 | 1.17% | 49,694 |
| Dec 23, 2025 | 311.05 | 315.30 | 310.65 | 312.15 | 312.15 | - | 61,778 |
| Dec 22, 2025 | 310.05 | 317.50 | 310.05 | 312.15 | 312.15 | 0.35% | 74,746 |
| Dec 19, 2025 | 310.00 | 312.95 | 309.05 | 311.05 | 311.05 | 0.48% | 43,715 |
| Dec 18, 2025 | 311.20 | 312.80 | 309.05 | 309.55 | 309.55 | -0.67% | 53,555 |
| Dec 17, 2025 | 315.90 | 317.95 | 311.00 | 311.65 | 311.65 | -1.59% | 49,060 |
| Dec 16, 2025 | 316.80 | 318.15 | 313.90 | 316.70 | 316.70 | 0.48% | 54,681 |
| Dec 15, 2025 | 313.80 | 322.60 | 312.25 | 315.20 | 315.20 | 0.45% | 117,669 |
| Dec 12, 2025 | 316.10 | 321.00 | 312.95 | 313.80 | 313.80 | -0.65% | 85,001 |
| Dec 11, 2025 | 314.05 | 317.90 | 313.30 | 315.85 | 315.85 | 0.43% | 35,606 |
| Dec 10, 2025 | 321.00 | 327.85 | 312.50 | 314.50 | 314.50 | -2.96% | 86,827 |
| Dec 9, 2025 | 322.70 | 328.95 | 317.95 | 324.10 | 324.10 | -0.28% | 43,018 |
| Dec 8, 2025 | 320.35 | 328.10 | 318.30 | 325.00 | 325.00 | 0.84% | 65,133 |
| Dec 5, 2025 | 324.00 | 326.35 | 319.25 | 322.30 | 322.30 | -0.57% | 32,016 |
| Dec 4, 2025 | 325.00 | 327.60 | 323.10 | 324.15 | 324.15 | -1.17% | 35,343 |
| Dec 3, 2025 | 330.95 | 334.00 | 326.00 | 328.00 | 328.00 | -0.89% | 26,588 |
| Dec 2, 2025 | 330.00 | 334.00 | 326.80 | 330.95 | 330.95 | -0.02% | 74,698 |
| Dec 1, 2025 | 330.00 | 334.00 | 329.25 | 331.00 | 331.00 | 0.12% | 41,961 |
| Nov 28, 2025 | 330.00 | 333.00 | 327.60 | 330.60 | 330.60 | -0.02% | 29,676 |
| Nov 27, 2025 | 334.00 | 334.00 | 329.20 | 330.65 | 330.65 | -0.27% | 32,877 |
| Nov 26, 2025 | 329.80 | 333.40 | 326.05 | 331.55 | 331.55 | 1.27% | 75,766 |
| Nov 25, 2025 | 334.50 | 334.50 | 325.35 | 327.40 | 327.40 | -0.40% | 46,264 |
| Nov 24, 2025 | 334.00 | 336.00 | 326.00 | 328.70 | 328.70 | -1.45% | 55,156 |
| Nov 21, 2025 | 329.30 | 339.00 | 327.90 | 333.55 | 333.55 | 1.21% | 64,908 |
| Nov 20, 2025 | 329.70 | 332.00 | 329.00 | 329.55 | 329.55 | 0.15% | 22,292 |
| Nov 19, 2025 | 331.25 | 332.00 | 327.90 | 329.05 | 329.05 | -0.39% | 46,833 |
| Nov 18, 2025 | 333.00 | 333.40 | 329.50 | 330.35 | 330.35 | -1.05% | 41,044 |
| Nov 17, 2025 | 333.45 | 335.80 | 328.00 | 333.85 | 333.85 | 1.29% | 209,387 |
| Nov 14, 2025 | 334.25 | 334.25 | 328.85 | 329.60 | 329.35 | -0.56% | 68,221 |
| Nov 13, 2025 | 334.60 | 339.20 | 331.00 | 331.45 | 331.20 | -0.93% | 91,685 |