Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 279.85
+8.85 (3.27%)
Apr 16, 2026, 3:29 PM IST
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 276.80 | 280.20 | 272.15 | 279.85 | 279.85 | 3.27% | 88,360 |
| Apr 15, 2026 | 266.40 | 273.00 | 266.40 | 271.00 | 271.00 | 2.77% | 65,602 |
| Apr 13, 2026 | 267.90 | 267.90 | 261.05 | 263.70 | 263.70 | -0.47% | 52,763 |
| Apr 10, 2026 | 271.95 | 274.90 | 264.50 | 264.95 | 264.95 | -1.71% | 140,429 |
| Apr 9, 2026 | 275.00 | 282.00 | 268.75 | 269.55 | 269.55 | -2.12% | 65,916 |
| Apr 8, 2026 | 269.50 | 276.60 | 267.90 | 275.40 | 275.40 | 4.00% | 60,490 |
| Apr 7, 2026 | 263.15 | 267.40 | 261.00 | 264.80 | 264.80 | 0.72% | 49,828 |
| Apr 6, 2026 | 261.25 | 265.00 | 257.60 | 262.90 | 262.90 | 0.63% | 43,826 |
| Apr 2, 2026 | 264.90 | 264.90 | 258.00 | 261.25 | 261.25 | -1.56% | 91,003 |
| Apr 1, 2026 | 256.05 | 266.00 | 255.90 | 265.40 | 265.40 | 5.03% | 58,466 |
| Mar 30, 2026 | 251.15 | 259.15 | 248.35 | 252.70 | 252.70 | 0.62% | 117,578 |
| Mar 27, 2026 | 263.60 | 263.80 | 247.55 | 251.15 | 251.15 | -5.26% | 166,129 |
| Mar 25, 2026 | 266.00 | 272.70 | 262.00 | 265.10 | 265.10 | 1.03% | 88,066 |
| Mar 24, 2026 | 261.55 | 264.60 | 257.90 | 262.40 | 262.40 | 1.57% | 215,999 |
| Mar 23, 2026 | 268.00 | 273.95 | 255.90 | 258.35 | 258.35 | -5.40% | 190,888 |
| Mar 20, 2026 | 274.15 | 283.00 | 271.95 | 273.10 | 273.10 | -0.80% | 196,522 |
| Mar 19, 2026 | 277.00 | 279.60 | 272.65 | 275.30 | 275.30 | -1.70% | 40,187 |
| Mar 18, 2026 | 275.00 | 283.60 | 274.35 | 280.05 | 280.05 | 2.66% | 114,029 |
| Mar 17, 2026 | 270.90 | 274.20 | 267.45 | 272.80 | 272.80 | 1.30% | 79,105 |
| Mar 16, 2026 | 275.00 | 275.05 | 265.55 | 269.30 | 269.30 | -0.04% | 157,944 |
| Mar 13, 2026 | 279.00 | 282.15 | 265.35 | 269.40 | 269.40 | -4.43% | 166,907 |
| Mar 12, 2026 | 280.25 | 299.90 | 276.60 | 281.90 | 281.90 | 0.23% | 371,823 |
| Mar 11, 2026 | 282.95 | 289.90 | 280.05 | 281.25 | 281.25 | -0.50% | 132,275 |
| Mar 10, 2026 | 287.25 | 290.10 | 281.00 | 282.65 | 282.65 | -0.14% | 90,572 |
| Mar 9, 2026 | 290.00 | 292.05 | 282.00 | 283.05 | 283.05 | -3.69% | 70,628 |
| Mar 6, 2026 | 292.40 | 294.95 | 285.25 | 293.90 | 293.90 | -0.20% | 54,136 |
| Mar 5, 2026 | 284.65 | 298.00 | 282.00 | 294.50 | 294.50 | 4.08% | 58,887 |
| 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 |