Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 252.00
-2.80 (-1.10%)
Sep 29, 2026, 3:29 PM IST
Gopal Snacks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 255.45 | 255.45 | 247.60 | 253.00 | 253.00 | -0.71% | 79,078 |
| Sep 28, 2026 | 260.95 | 261.00 | 251.80 | 254.80 | 254.80 | -2.36% | 95,815 |
| Sep 25, 2026 | 264.00 | 264.00 | 257.85 | 260.95 | 260.95 | -0.61% | 103,108 |
| Sep 24, 2026 | 263.15 | 265.00 | 254.10 | 262.55 | 262.55 | 0.04% | 225,147 |
| Sep 23, 2026 | 260.00 | 274.75 | 257.00 | 262.45 | 262.45 | 1.59% | 345,990 |
| Sep 22, 2026 | 258.40 | 259.65 | 255.30 | 258.35 | 258.35 | 0.51% | 35,086 |
| Sep 21, 2026 | 256.35 | 259.70 | 254.00 | 257.05 | 257.05 | 0.12% | 47,564 |
| Sep 18, 2026 | 252.25 | 257.40 | 248.25 | 256.75 | 256.75 | 1.78% | 121,271 |
| Sep 17, 2026 | 254.95 | 255.55 | 249.20 | 252.25 | 252.25 | -0.85% | 108,409 |
| Sep 16, 2026 | 249.30 | 257.95 | 248.00 | 254.40 | 254.40 | 2.05% | 117,717 |
| Sep 15, 2026 | 256.25 | 259.95 | 248.10 | 249.30 | 249.30 | -3.13% | 99,187 |
| Sep 11, 2026 | 260.85 | 260.85 | 253.45 | 257.35 | 257.35 | -1.21% | 94,401 |
| Sep 10, 2026 | 261.90 | 263.85 | 259.00 | 260.50 | 260.50 | -0.52% | 86,921 |
| Sep 9, 2026 | 263.00 | 264.00 | 261.00 | 261.85 | 261.85 | -0.89% | 53,441 |
| Sep 8, 2026 | 267.70 | 267.70 | 263.00 | 264.20 | 264.20 | -0.79% | 91,892 |
| Sep 7, 2026 | 266.00 | 267.90 | 263.50 | 266.30 | 266.30 | 0.45% | 92,027 |
| Sep 4, 2026 | 267.45 | 267.50 | 263.80 | 265.10 | 265.10 | -0.11% | 84,409 |
| Sep 3, 2026 | 264.95 | 268.95 | 264.95 | 265.40 | 265.40 | 0.19% | 58,481 |
| Sep 2, 2026 | 270.30 | 271.60 | 262.80 | 264.90 | 264.90 | -2.00% | 126,055 |
| Sep 1, 2026 | 273.00 | 277.90 | 269.10 | 270.30 | 270.30 | -1.62% | 165,765 |
| Aug 31, 2026 | 276.90 | 277.15 | 273.00 | 274.75 | 274.75 | -0.54% | 136,538 |
| Aug 28, 2026 | 279.15 | 284.00 | 275.10 | 276.25 | 276.25 | -1.04% | 167,988 |
| Aug 27, 2026 | 285.95 | 286.15 | 278.00 | 279.15 | 279.15 | -2.02% | 143,662 |
| Aug 26, 2026 | 280.75 | 287.40 | 279.30 | 284.90 | 284.90 | 1.48% | 183,131 |
| Aug 25, 2026 | 286.90 | 287.90 | 280.50 | 280.75 | 280.75 | -1.27% | 153,952 |
| Aug 24, 2026 | 283.05 | 287.90 | 281.00 | 284.35 | 284.35 | 0.73% | 149,405 |
| Aug 21, 2026 | 281.40 | 288.00 | 280.00 | 282.30 | 282.30 | -0.16% | 158,179 |
| Aug 20, 2026 | 289.70 | 289.70 | 279.55 | 282.75 | 282.75 | -1.98% | 228,388 |
| 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 |