Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 292.00
-2.50 (-0.85%)
Mar 6, 2026, 12:59 PM IST
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 284.65 | 298.00 | 282.00 | 293.50 | - | 3.73% | 58,889 |
| Mar 4, 2026 | 290.00 | 290.75 | 281.00 | 282.95 | 282.95 | -2.68% | 43,122 |
| Mar 2, 2026 | 290.20 | 291.95 | 284.40 | 290.75 | 290.75 | -2.60% | 55,181 |
| Feb 27, 2026 | 298.40 | 302.20 | 296.50 | 298.50 | 298.50 | -0.70% | 30,331 |
| Feb 26, 2026 | 301.60 | 307.70 | 297.25 | 300.60 | 300.60 | -2.07% | 58,842 |
| Feb 25, 2026 | 292.30 | 309.00 | 288.80 | 306.95 | 306.95 | 6.28% | 225,001 |
| Feb 24, 2026 | 307.00 | 309.25 | 284.90 | 288.80 | 288.80 | -7.57% | 284,358 |
| Feb 23, 2026 | 310.10 | 315.00 | 308.00 | 312.45 | 312.45 | 0.29% | 69,121 |
| Feb 20, 2026 | 306.55 | 315.95 | 306.55 | 311.55 | 311.55 | -0.40% | 63,848 |
| Feb 19, 2026 | 314.85 | 317.45 | 308.95 | 312.80 | 312.80 | -0.22% | 67,226 |
| Feb 18, 2026 | 312.30 | 316.75 | 307.50 | 313.50 | 313.50 | 0.34% | 63,224 |
| Feb 17, 2026 | 310.00 | 316.80 | 305.00 | 312.45 | 312.45 | 1.12% | 81,116 |
| Feb 16, 2026 | 299.05 | 311.50 | 296.65 | 309.00 | 309.00 | 3.19% | 89,707 |
| Feb 13, 2026 | 300.05 | 305.80 | 298.00 | 299.45 | 299.45 | -1.20% | 51,687 |
| Feb 12, 2026 | 311.40 | 311.40 | 298.55 | 303.10 | 303.10 | -1.03% | 46,934 |
| Feb 11, 2026 | 311.00 | 311.00 | 303.10 | 306.25 | 306.25 | -0.71% | 48,697 |
| Feb 10, 2026 | 298.90 | 310.00 | 297.80 | 308.45 | 308.45 | 3.33% | 81,088 |
| Feb 9, 2026 | 301.85 | 302.00 | 297.00 | 298.50 | 298.50 | -0.65% | 71,415 |
| Feb 6, 2026 | 298.25 | 302.90 | 296.05 | 300.45 | 300.45 | 0.50% | 32,968 |
| Feb 5, 2026 | 299.40 | 301.70 | 297.45 | 298.95 | 298.95 | -0.20% | 52,773 |
| Feb 4, 2026 | 303.50 | 305.00 | 297.00 | 299.55 | 299.55 | -1.30% | 83,391 |
| Feb 3, 2026 | 301.30 | 306.00 | 298.00 | 303.50 | 303.50 | 2.43% | 83,539 |
| Feb 2, 2026 | 299.55 | 308.65 | 290.05 | 296.30 | 296.30 | -0.97% | 93,238 |
| Feb 1, 2026 | 304.05 | 307.30 | 297.15 | 299.20 | 298.85 | -0.30% | 50,115 |
| Jan 30, 2026 | 307.95 | 308.00 | 298.00 | 300.10 | 299.75 | -0.74% | 63,419 |
| Jan 29, 2026 | 311.60 | 317.00 | 300.95 | 302.35 | 302.00 | -1.50% | 97,173 |
| Jan 28, 2026 | 303.05 | 326.95 | 301.70 | 306.95 | 306.59 | 3.26% | 472,731 |
| Jan 27, 2026 | 300.30 | 302.00 | 294.05 | 297.25 | 296.90 | 0.42% | 353,536 |
| Jan 23, 2026 | 305.00 | 305.00 | 293.05 | 296.00 | 295.65 | -2.16% | 64,974 |
| Jan 22, 2026 | 298.40 | 304.70 | 296.80 | 302.55 | 302.20 | 1.54% | 52,794 |
| Jan 21, 2026 | 300.25 | 303.65 | 295.00 | 297.95 | 297.60 | -1.46% | 105,703 |
| Jan 20, 2026 | 308.50 | 309.90 | 301.20 | 302.35 | 302.00 | -1.72% | 111,695 |
| Jan 19, 2026 | 318.05 | 323.40 | 304.00 | 307.65 | 307.29 | -3.81% | 137,395 |
| Jan 16, 2026 | 322.45 | 327.60 | 318.75 | 319.85 | 319.48 | -0.98% | 63,060 |
| Jan 14, 2026 | 322.55 | 328.45 | 320.00 | 323.00 | 322.62 | -0.48% | 51,637 |
| Jan 13, 2026 | 327.55 | 330.00 | 322.60 | 324.55 | 324.17 | -0.95% | 52,023 |
| Jan 12, 2026 | 321.40 | 329.20 | 316.55 | 327.65 | 327.27 | 1.94% | 78,092 |
| Jan 9, 2026 | 328.00 | 328.00 | 319.00 | 321.40 | 321.02 | -2.06% | 92,834 |
| Jan 8, 2026 | 335.90 | 338.60 | 324.25 | 328.15 | 327.77 | -1.96% | 107,634 |
| Jan 7, 2026 | 323.30 | 336.80 | 321.25 | 334.70 | 334.31 | 4.40% | 238,198 |
| Jan 6, 2026 | 318.50 | 322.50 | 312.90 | 320.60 | 320.22 | 0.22% | 129,859 |
| Jan 5, 2026 | 320.00 | 322.20 | 316.05 | 319.90 | 319.53 | 0.14% | 70,036 |
| Jan 2, 2026 | 312.20 | 320.90 | 312.10 | 319.45 | 319.08 | 2.17% | 84,352 |
| Jan 1, 2026 | 312.50 | 314.60 | 310.70 | 312.65 | 312.28 | -0.27% | 35,376 |
| Dec 31, 2025 | 311.10 | 315.00 | 311.00 | 313.50 | 313.13 | 0.63% | 67,849 |
| Dec 30, 2025 | 315.40 | 315.40 | 310.00 | 311.55 | 311.19 | -1.22% | 31,408 |
| Dec 29, 2025 | 309.05 | 317.45 | 309.05 | 315.40 | 315.03 | 1.63% | 78,290 |
| Dec 26, 2025 | 312.05 | 316.05 | 305.05 | 310.35 | 309.99 | -1.73% | 69,636 |
| Dec 24, 2025 | 312.00 | 318.00 | 311.65 | 315.80 | 315.43 | 1.17% | 49,694 |
| Dec 23, 2025 | 311.05 | 315.30 | 310.65 | 312.15 | 311.78 | - | 61,778 |