Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 361.00
+14.25 (4.11%)
Aug 1, 2025, 3:29 PM IST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 351.90 | 358.10 | 350.35 | 357.15 | 357.15 | 1.49% | 72,235 |
| Jul 4, 2025 | 354.35 | 362.50 | 351.10 | 351.90 | 351.90 | -0.20% | 131,260 |
| Jul 3, 2025 | 349.50 | 354.05 | 349.50 | 352.60 | 352.60 | 0.43% | 178,431 |
| Jul 2, 2025 | 355.10 | 358.75 | 349.50 | 351.10 | 351.10 | -1.13% | 71,305 |
| Jul 1, 2025 | 351.05 | 357.80 | 345.10 | 355.10 | 355.10 | 0.94% | 139,615 |
| Jun 30, 2025 | 348.75 | 353.55 | 346.85 | 351.80 | 351.80 | 1.57% | 62,683 |
| Jun 27, 2025 | 359.00 | 359.95 | 342.60 | 346.35 | 346.35 | -2.77% | 174,186 |
| Jun 26, 2025 | 363.80 | 363.80 | 353.85 | 356.20 | 356.20 | -2.14% | 122,232 |
| Jun 25, 2025 | 359.00 | 365.55 | 358.50 | 364.00 | 364.00 | 1.61% | 57,743 |
| Jun 24, 2025 | 365.00 | 365.95 | 356.10 | 358.25 | 358.25 | -0.06% | 103,841 |
| Jun 23, 2025 | 355.00 | 363.95 | 345.80 | 358.45 | 358.45 | 1.03% | 149,770 |
| Jun 20, 2025 | 353.00 | 358.75 | 348.00 | 354.80 | 354.80 | -0.69% | 237,697 |
| Jun 19, 2025 | 370.00 | 370.00 | 352.80 | 357.25 | 357.25 | -3.05% | 141,102 |
| Jun 18, 2025 | 366.65 | 373.00 | 365.55 | 368.50 | 368.50 | -0.35% | 116,448 |
| Jun 17, 2025 | 370.75 | 375.65 | 366.35 | 369.80 | 369.80 | -0.26% | 171,214 |
| Jun 16, 2025 | 368.00 | 372.85 | 359.30 | 370.75 | 370.75 | 0.99% | 138,752 |
| Jun 13, 2025 | 365.00 | 374.30 | 361.05 | 367.10 | 367.10 | -1.77% | 161,556 |
| Jun 12, 2025 | 379.70 | 384.30 | 366.00 | 373.70 | 373.70 | -1.02% | 142,069 |
| Jun 11, 2025 | 388.90 | 392.10 | 374.10 | 377.55 | 377.55 | -1.35% | 265,958 |
| Jun 10, 2025 | 366.00 | 385.00 | 363.95 | 382.70 | 382.70 | 4.71% | 383,591 |
| Jun 9, 2025 | 359.00 | 377.30 | 359.00 | 365.50 | 365.50 | 2.86% | 167,673 |
| Jun 6, 2025 | 359.00 | 359.00 | 353.00 | 355.35 | 355.35 | -0.52% | 62,512 |
| Jun 5, 2025 | 356.00 | 362.70 | 354.40 | 357.20 | 357.20 | 0.56% | 105,309 |
| Jun 4, 2025 | 362.00 | 366.95 | 352.10 | 355.20 | 355.20 | -1.58% | 167,086 |
| Jun 3, 2025 | 350.00 | 365.90 | 347.50 | 360.90 | 360.90 | 3.77% | 380,467 |
| Jun 2, 2025 | 350.00 | 357.00 | 343.50 | 347.80 | 347.80 | 1.61% | 222,983 |
| May 30, 2025 | 328.00 | 347.90 | 328.00 | 342.30 | 342.30 | 3.63% | 292,861 |
| May 29, 2025 | 337.00 | 338.65 | 328.80 | 330.30 | 330.30 | -1.51% | 94,929 |
| May 28, 2025 | 333.00 | 346.70 | 333.00 | 335.35 | 335.35 | 0.77% | 256,007 |
| May 27, 2025 | 319.00 | 343.75 | 316.95 | 332.80 | 332.80 | 4.11% | 902,899 |
| May 26, 2025 | 291.15 | 319.65 | 280.80 | 319.65 | 319.65 | 10.00% | 556,759 |