Gopal Snacks Limited (NSE:GOPAL)
India flag India · Delayed Price · Currency is INR
370.00
-4.60 (-1.23%)
Aug 26, 2025, 3:30 PM IST

Gopal Snacks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025375.00380.00369.65371.05371.05-0.95%189,458
Aug 25, 2025362.50376.85361.05374.60374.603.34%154,947
Aug 22, 2025365.00369.55362.00362.50362.50-1.15%41,231
Aug 21, 2025367.50379.35365.10366.70366.70-0.27%109,408
Aug 20, 2025363.10375.00360.75367.70367.701.27%105,626
Aug 19, 2025356.35364.50351.20363.10363.102.43%201,644
Aug 18, 2025364.90368.05353.00354.50354.50-1.65%448,983
Aug 14, 2025367.45369.45355.70360.45360.45-1.91%74,806
Aug 13, 2025368.10369.70360.00367.45367.450.91%77,140
Aug 12, 2025362.90375.70362.00364.15364.150.34%211,939
Aug 11, 2025351.20364.00348.85362.90362.902.85%147,369
Aug 8, 2025364.90364.90351.30352.85352.85-2.90%122,242
Aug 7, 2025341.10368.00341.00363.40363.404.56%211,239
Aug 6, 2025357.00359.05343.40347.55347.55-2.66%85,991
Aug 5, 2025361.55362.30355.55357.05357.05-1.24%54,946
Aug 4, 2025360.00364.90353.90361.55361.550.15%96,051
Aug 1, 2025347.00369.00346.15361.00361.004.11%626,982
Jul 31, 2025341.05352.00336.30346.75346.751.02%94,239
Jul 30, 2025347.55347.55337.55343.25343.25-0.75%43,569
Jul 29, 2025337.95347.90332.05345.85345.852.53%73,666
Jul 28, 2025339.95351.35335.95337.30337.30-0.72%67,081
Jul 25, 2025354.00354.00338.00339.75339.75-3.94%116,637
Jul 24, 2025351.50357.50351.50353.70353.700.38%42,846
Jul 23, 2025355.80358.50350.65352.35352.35-0.25%42,618
Jul 22, 2025358.25363.80351.90353.25353.25-0.77%67,205
Jul 21, 2025364.90373.00353.00356.00356.00-2.16%105,206
Jul 18, 2025367.00370.20362.35363.85363.85-1.49%59,273
Jul 17, 2025376.10378.65365.80369.35369.35-1.78%194,132
Jul 16, 2025356.00379.00356.00376.05376.055.40%289,583
Jul 15, 2025353.00363.50352.55356.80356.801.02%75,435
Jul 14, 2025351.50358.80345.65353.20353.200.51%94,500
Jul 11, 2025362.00364.65350.15351.40351.40-3.21%68,469
Jul 10, 2025360.00366.90358.50363.05363.051.35%423,336
Jul 9, 2025351.00368.00351.00358.20358.201.46%180,839
Jul 8, 2025359.25359.95350.45353.05353.05-1.15%49,963
Jul 7, 2025351.90358.10350.35357.15357.151.49%72,235
Jul 4, 2025354.35362.50351.10351.90351.90-0.20%131,260
Jul 3, 2025349.50354.05349.50352.60352.600.43%178,431
Jul 2, 2025355.10358.75349.50351.10351.10-1.13%71,305
Jul 1, 2025351.05357.80345.10355.10355.100.94%139,615
Jun 30, 2025348.75353.55346.85351.80351.801.57%62,683
Jun 27, 2025359.00359.95342.60346.35346.35-2.77%174,186
Jun 26, 2025363.80363.80353.85356.20356.20-2.14%122,232
Jun 25, 2025359.00365.55358.50364.00364.001.61%57,743
Jun 24, 2025365.00365.95356.10358.25358.25-0.06%103,841
Jun 23, 2025355.00363.95345.80358.45358.451.03%149,770
Jun 20, 2025353.00358.75348.00354.80354.80-0.69%237,697
Jun 19, 2025370.00370.00352.80357.25357.25-3.05%141,102
Jun 18, 2025366.65373.00365.55368.50368.50-0.35%116,448
Jun 17, 2025370.75375.65366.35369.80369.80-0.26%171,214