Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 344.70
-6.45 (-1.84%)
Oct 24, 2025, 3:29 PM IST
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 351.50 | 351.55 | 343.05 | 345.45 | 345.45 | -1.62% | 75,854 |
| Oct 23, 2025 | 345.10 | 357.85 | 345.10 | 351.15 | 351.15 | -1.71% | 103,202 |
| Oct 21, 2025 | 352.00 | 358.00 | 352.00 | 357.25 | 357.25 | 1.49% | 36,069 |
| Oct 20, 2025 | 351.75 | 357.40 | 349.20 | 352.00 | 352.00 | 0.72% | 102,397 |
| Oct 17, 2025 | 344.00 | 354.00 | 341.25 | 349.50 | 349.50 | 2.76% | 170,944 |
| Oct 16, 2025 | 344.95 | 349.00 | 338.30 | 340.10 | 340.10 | -0.72% | 101,657 |
| Oct 15, 2025 | 335.35 | 345.00 | 334.95 | 342.55 | 342.55 | 2.15% | 142,580 |
| Oct 14, 2025 | 342.50 | 344.85 | 333.50 | 335.35 | 335.35 | -1.92% | 138,464 |
| Oct 13, 2025 | 347.00 | 350.70 | 340.20 | 341.90 | 341.90 | -1.74% | 84,674 |
| Oct 10, 2025 | 355.00 | 356.00 | 347.00 | 347.95 | 347.95 | -1.44% | 81,976 |
| Oct 9, 2025 | 353.00 | 354.55 | 349.00 | 353.05 | 353.05 | 0.34% | 44,680 |
| Oct 8, 2025 | 349.00 | 355.00 | 348.10 | 351.85 | 351.85 | 0.30% | 39,748 |
| Oct 7, 2025 | 359.90 | 362.05 | 349.00 | 350.80 | 350.80 | -2.28% | 104,875 |
| Oct 6, 2025 | 347.10 | 360.50 | 347.00 | 359.00 | 359.00 | 2.92% | 138,401 |
| Oct 3, 2025 | 345.80 | 352.90 | 343.75 | 348.80 | 348.80 | 0.87% | 85,224 |
| Oct 1, 2025 | 348.10 | 350.95 | 344.00 | 345.80 | 345.80 | -0.52% | 90,506 |
| Sep 30, 2025 | 354.70 | 354.85 | 346.00 | 347.60 | 347.60 | -0.71% | 77,379 |
| Sep 29, 2025 | 363.00 | 363.55 | 346.05 | 350.10 | 350.10 | -3.37% | 265,248 |
| Sep 26, 2025 | 365.65 | 367.50 | 356.45 | 362.30 | 362.30 | -1.66% | 135,002 |
| Sep 25, 2025 | 370.00 | 371.00 | 364.05 | 368.40 | 368.40 | 0.05% | 106,586 |
| Sep 24, 2025 | 362.60 | 370.00 | 361.00 | 368.20 | 368.20 | 1.54% | 156,317 |
| Sep 23, 2025 | 367.85 | 367.85 | 361.40 | 362.60 | 362.60 | -0.63% | 92,898 |
| Sep 22, 2025 | 376.00 | 378.70 | 362.25 | 364.90 | 364.90 | -2.72% | 277,641 |
| Sep 19, 2025 | 374.50 | 378.55 | 372.60 | 375.10 | 375.10 | -0.04% | 112,779 |
| Sep 18, 2025 | 379.80 | 382.05 | 374.50 | 375.25 | 375.25 | -0.79% | 93,929 |
| 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 |