Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 298.85
-4.25 (-1.40%)
Feb 13, 2026, 3:29 PM IST
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 300.05 | 305.80 | 298.00 | 299.50 | - | -1.19% | 47,210 |
| 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 |
| Dec 22, 2025 | 310.05 | 317.50 | 310.05 | 312.15 | 311.78 | 0.35% | 74,746 |
| Dec 19, 2025 | 310.00 | 312.95 | 309.05 | 311.05 | 310.69 | 0.48% | 43,715 |
| Dec 18, 2025 | 311.20 | 312.80 | 309.05 | 309.55 | 309.19 | -0.67% | 53,555 |
| Dec 17, 2025 | 315.90 | 317.95 | 311.00 | 311.65 | 311.29 | -1.59% | 49,060 |
| Dec 16, 2025 | 316.80 | 318.15 | 313.90 | 316.70 | 316.33 | 0.48% | 54,681 |
| Dec 15, 2025 | 313.80 | 322.60 | 312.25 | 315.20 | 314.83 | 0.45% | 117,669 |
| Dec 12, 2025 | 316.10 | 321.00 | 312.95 | 313.80 | 313.43 | -0.65% | 85,001 |
| Dec 11, 2025 | 314.05 | 317.90 | 313.30 | 315.85 | 315.48 | 0.43% | 35,606 |
| Dec 10, 2025 | 321.00 | 327.85 | 312.50 | 314.50 | 314.13 | -2.96% | 86,827 |
| Dec 9, 2025 | 322.70 | 328.95 | 317.95 | 324.10 | 323.72 | -0.28% | 43,018 |
| Dec 8, 2025 | 320.35 | 328.10 | 318.30 | 325.00 | 324.62 | 0.84% | 65,133 |
| Dec 5, 2025 | 324.00 | 326.35 | 319.25 | 322.30 | 321.92 | -0.57% | 32,016 |
| Dec 4, 2025 | 325.00 | 327.60 | 323.10 | 324.15 | 323.77 | -1.17% | 35,343 |