Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 378.25
-8.40 (-2.17%)
Sep 17, 2025, 3:30 PM IST
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 390.90 | 390.90 | 376.90 | 378.25 | 378.25 | -2.17% | 164,496 |
| Sep 16, 2025 | 367.30 | 393.00 | 366.75 | 386.65 | 386.65 | 4.67% | 1,020,434 |
| Sep 15, 2025 | 373.00 | 376.50 | 368.20 | 369.40 | 369.40 | -0.95% | 246,862 |
| Sep 12, 2025 | 376.30 | 381.05 | 372.15 | 372.95 | 372.95 | -0.89% | 118,028 |
| Sep 11, 2025 | 383.00 | 391.80 | 375.05 | 376.30 | 376.30 | -2.27% | 183,189 |
| Sep 10, 2025 | 386.90 | 398.00 | 381.25 | 385.05 | 385.05 | 0.10% | 504,126 |
| Sep 9, 2025 | 363.00 | 387.80 | 362.00 | 384.65 | 384.65 | 5.88% | 480,599 |
| Sep 8, 2025 | 365.65 | 367.95 | 360.90 | 363.30 | 363.30 | 0.21% | 80,514 |
| Sep 5, 2025 | 367.55 | 367.80 | 361.00 | 362.55 | 362.55 | -0.82% | 47,325 |
| Sep 4, 2025 | 380.00 | 383.85 | 364.70 | 365.55 | 365.55 | 0.44% | 188,554 |
| Sep 3, 2025 | 360.95 | 366.70 | 355.35 | 363.95 | 363.95 | 1.49% | 106,822 |
| Sep 2, 2025 | 380.50 | 382.90 | 356.90 | 358.60 | 358.60 | -5.07% | 360,412 |
| Sep 1, 2025 | 366.00 | 385.00 | 365.60 | 377.75 | 377.75 | 2.61% | 296,165 |
| Aug 29, 2025 | 368.00 | 374.00 | 365.45 | 368.15 | 368.15 | -0.71% | 49,542 |
| Aug 28, 2025 | 373.00 | 375.65 | 365.55 | 370.80 | 370.80 | -0.07% | 65,044 |
| Aug 26, 2025 | 375.00 | 380.00 | 369.65 | 371.05 | 371.05 | -0.95% | 189,458 |
| Aug 25, 2025 | 362.50 | 376.85 | 361.05 | 374.60 | 374.60 | 3.34% | 154,947 |
| Aug 22, 2025 | 365.00 | 369.55 | 362.00 | 362.50 | 362.50 | -1.15% | 41,231 |
| Aug 21, 2025 | 367.50 | 379.35 | 365.10 | 366.70 | 366.70 | -0.27% | 109,408 |
| Aug 20, 2025 | 363.10 | 375.00 | 360.75 | 367.70 | 367.70 | 1.27% | 105,626 |
| Aug 19, 2025 | 356.35 | 364.50 | 351.20 | 363.10 | 363.10 | 2.43% | 201,644 |
| Aug 18, 2025 | 364.90 | 368.05 | 353.00 | 354.50 | 354.50 | -1.65% | 448,983 |
| Aug 14, 2025 | 367.45 | 369.45 | 355.70 | 360.45 | 360.45 | -1.91% | 74,806 |
| Aug 13, 2025 | 368.10 | 369.70 | 360.00 | 367.45 | 367.45 | 0.91% | 77,140 |
| Aug 12, 2025 | 362.90 | 375.70 | 362.00 | 364.15 | 364.15 | 0.34% | 211,939 |
| Aug 11, 2025 | 351.20 | 364.00 | 348.85 | 362.90 | 362.90 | 2.85% | 147,369 |
| Aug 8, 2025 | 364.90 | 364.90 | 351.30 | 352.85 | 352.85 | -2.90% | 122,242 |
| Aug 7, 2025 | 341.10 | 368.00 | 341.00 | 363.40 | 363.40 | 4.56% | 211,239 |
| Aug 6, 2025 | 357.00 | 359.05 | 343.40 | 347.55 | 347.55 | -2.66% | 85,991 |
| Aug 5, 2025 | 361.55 | 362.30 | 355.55 | 357.05 | 357.05 | -1.24% | 54,946 |
| Aug 4, 2025 | 360.00 | 364.90 | 353.90 | 361.55 | 361.55 | 0.15% | 96,051 |
| Aug 1, 2025 | 347.00 | 369.00 | 346.15 | 361.00 | 361.00 | 4.11% | 626,982 |
| Jul 31, 2025 | 341.05 | 352.00 | 336.30 | 346.75 | 346.75 | 1.02% | 94,239 |
| Jul 30, 2025 | 347.55 | 347.55 | 337.55 | 343.25 | 343.25 | -0.75% | 43,569 |
| Jul 29, 2025 | 337.95 | 347.90 | 332.05 | 345.85 | 345.85 | 2.53% | 73,666 |
| Jul 28, 2025 | 339.95 | 351.35 | 335.95 | 337.30 | 337.30 | -0.72% | 67,081 |
| Jul 25, 2025 | 354.00 | 354.00 | 338.00 | 339.75 | 339.75 | -3.94% | 116,637 |
| Jul 24, 2025 | 351.50 | 357.50 | 351.50 | 353.70 | 353.70 | 0.38% | 42,846 |
| Jul 23, 2025 | 355.80 | 358.50 | 350.65 | 352.35 | 352.35 | -0.25% | 42,618 |
| Jul 22, 2025 | 358.25 | 363.80 | 351.90 | 353.25 | 353.25 | -0.77% | 67,205 |
| Jul 21, 2025 | 364.90 | 373.00 | 353.00 | 356.00 | 356.00 | -2.16% | 105,206 |
| Jul 18, 2025 | 367.00 | 370.20 | 362.35 | 363.85 | 363.85 | -1.49% | 59,273 |
| Jul 17, 2025 | 376.10 | 378.65 | 365.80 | 369.35 | 369.35 | -1.78% | 194,132 |
| Jul 16, 2025 | 356.00 | 379.00 | 356.00 | 376.05 | 376.05 | 5.40% | 289,583 |
| Jul 15, 2025 | 353.00 | 363.50 | 352.55 | 356.80 | 356.80 | 1.02% | 75,435 |
| Jul 14, 2025 | 351.50 | 358.80 | 345.65 | 353.20 | 353.20 | 0.51% | 94,500 |
| Jul 11, 2025 | 362.00 | 364.65 | 350.15 | 351.40 | 351.40 | -3.21% | 68,469 |
| Jul 10, 2025 | 360.00 | 366.90 | 358.50 | 363.05 | 363.05 | 1.35% | 423,336 |
| Jul 9, 2025 | 351.00 | 368.00 | 351.00 | 358.20 | 358.20 | 1.46% | 180,839 |
| Jul 8, 2025 | 359.25 | 359.95 | 350.45 | 353.05 | 353.05 | -1.15% | 49,963 |