Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 281.15
-7.30 (-2.53%)
Aug 20, 2026, 11:15 AM IST
Gopal Snacks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 271.80 | 294.00 | 269.70 | 288.45 | 288.45 | 5.22% | 1,097,692 |
| Aug 18, 2026 | 272.00 | 276.50 | 270.75 | 274.15 | 274.15 | 1.26% | 182,670 |
| Aug 17, 2026 | 276.70 | 276.70 | 270.00 | 270.75 | 270.75 | -0.51% | 167,737 |
| Aug 14, 2026 | 277.95 | 279.05 | 272.00 | 272.15 | 272.15 | -1.63% | 155,293 |
| Aug 13, 2026 | 275.85 | 277.70 | 273.50 | 276.65 | 276.65 | 1.19% | 144,099 |
| Aug 12, 2026 | 275.80 | 280.95 | 272.00 | 273.40 | 273.40 | 0.11% | 241,136 |
| Aug 11, 2026 | 275.00 | 276.00 | 273.00 | 273.10 | 273.10 | -0.18% | 176,383 |
| Aug 10, 2026 | 285.00 | 285.00 | 268.55 | 273.60 | 273.60 | -1.55% | 363,827 |
| Aug 7, 2026 | 273.90 | 281.50 | 273.90 | 277.90 | 277.90 | 1.46% | 394,866 |
| Aug 6, 2026 | 278.50 | 279.55 | 272.00 | 273.90 | 273.90 | -0.24% | 152,522 |
| Aug 5, 2026 | 277.00 | 279.00 | 273.00 | 274.55 | 274.55 | -0.96% | 138,689 |
| Aug 4, 2026 | 279.00 | 279.00 | 275.85 | 277.20 | 277.20 | -0.61% | 140,381 |
| Aug 3, 2026 | 273.00 | 281.15 | 273.00 | 278.90 | 278.90 | 3.11% | 275,249 |
| Jul 31, 2026 | 263.00 | 272.45 | 262.90 | 270.50 | 270.50 | 2.38% | 104,681 |
| Jul 30, 2026 | 265.40 | 278.90 | 263.00 | 264.20 | 264.20 | -0.04% | 137,833 |
| Jul 29, 2026 | 265.00 | 266.70 | 261.40 | 264.30 | 264.30 | 0.74% | 114,466 |
| Jul 28, 2026 | 261.95 | 267.55 | 259.30 | 262.35 | 262.35 | 0.85% | 115,554 |
| Jul 27, 2026 | 265.00 | 265.05 | 259.25 | 260.15 | 260.15 | 0.74% | 161,299 |
| Jul 24, 2026 | 258.00 | 260.00 | 257.00 | 258.25 | 258.25 | -0.06% | 134,381 |
| Jul 23, 2026 | 258.30 | 262.60 | 258.00 | 258.40 | 258.40 | -0.50% | 117,001 |
| Jul 22, 2026 | 261.00 | 267.00 | 258.10 | 259.70 | 259.70 | -0.23% | 95,407 |
| Jul 21, 2026 | 264.90 | 265.00 | 258.95 | 260.30 | 260.30 | -1.36% | 129,881 |
| Jul 20, 2026 | 265.00 | 266.95 | 260.85 | 263.90 | 263.90 | -0.62% | 74,311 |
| Jul 17, 2026 | 268.00 | 274.80 | 261.00 | 265.55 | 265.55 | -0.45% | 120,085 |
| Jul 16, 2026 | 264.00 | 270.00 | 258.75 | 266.75 | 266.75 | 1.95% | 147,195 |
| Jul 15, 2026 | 263.50 | 264.00 | 258.05 | 261.65 | 261.65 | -0.55% | 70,973 |
| Jul 14, 2026 | 267.00 | 268.00 | 261.50 | 263.10 | 263.10 | -1.53% | 53,321 |
| Jul 13, 2026 | 271.95 | 271.95 | 266.30 | 267.20 | 267.20 | -0.61% | 71,845 |
| Jul 10, 2026 | 270.35 | 271.95 | 268.05 | 268.85 | 268.85 | -0.07% | 88,841 |
| Jul 9, 2026 | 268.00 | 269.95 | 267.05 | 269.05 | 269.05 | 0.35% | 22,566 |
| Jul 8, 2026 | 271.00 | 271.50 | 265.90 | 268.10 | 268.10 | -1.42% | 44,405 |
| Jul 7, 2026 | 276.00 | 276.00 | 271.50 | 271.95 | 271.95 | -1.49% | 28,887 |
| Jul 6, 2026 | 275.95 | 277.00 | 273.00 | 276.05 | 276.05 | -0.20% | 29,766 |
| Jul 3, 2026 | 278.00 | 279.90 | 275.00 | 276.60 | 276.60 | -0.22% | 97,232 |
| Jul 2, 2026 | 277.95 | 278.90 | 271.00 | 277.20 | 277.20 | 0.45% | 119,789 |
| Jul 1, 2026 | 275.95 | 277.60 | 271.55 | 275.95 | 275.95 | 0.40% | 109,607 |
| Jun 30, 2026 | 278.40 | 280.10 | 273.85 | 274.85 | 274.85 | -0.58% | 63,745 |
| Jun 29, 2026 | 281.50 | 282.00 | 273.35 | 276.45 | 276.45 | -1.29% | 71,536 |
| Jun 25, 2026 | 282.25 | 284.40 | 278.00 | 280.05 | 280.05 | -0.64% | 84,004 |
| Jun 24, 2026 | 282.10 | 290.70 | 279.15 | 281.85 | 281.85 | -0.90% | 87,386 |
| Jun 23, 2026 | 285.15 | 286.05 | 281.95 | 284.40 | 284.40 | -0.26% | 43,625 |
| Jun 22, 2026 | 285.00 | 294.00 | 281.30 | 285.15 | 285.15 | 0.48% | 97,887 |
| Jun 19, 2026 | 280.65 | 288.40 | 279.10 | 283.80 | 283.80 | 0.69% | 119,404 |
| Jun 18, 2026 | 282.45 | 284.55 | 280.55 | 281.85 | 281.85 | -0.11% | 85,773 |
| Jun 17, 2026 | 285.45 | 287.20 | 281.55 | 282.15 | 282.15 | -0.77% | 98,131 |
| Jun 16, 2026 | 284.15 | 287.10 | 281.45 | 284.35 | 284.35 | -0.28% | 101,246 |
| Jun 15, 2026 | 286.70 | 288.50 | 284.00 | 285.15 | 285.15 | 0.67% | 80,705 |
| Jun 12, 2026 | 282.15 | 286.00 | 280.00 | 283.25 | 283.25 | 0.73% | 78,919 |
| Jun 11, 2026 | 277.80 | 288.00 | 274.20 | 281.20 | 281.20 | 1.02% | 81,038 |
| Jun 10, 2026 | 282.25 | 286.95 | 275.10 | 278.35 | 278.35 | -1.38% | 102,205 |