Gopal Snacks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	293.40	304.90	290.10	299.85	299.85	2.46%	80,042
May 26, 2026	294.90	296.70	292.00	292.65	292.65	-0.12%	48,043
May 25, 2026	293.10	297.25	292.00	293.00	293.00	0.33%	88,474
May 22, 2026	290.00	294.95	290.00	292.05	292.05	-0.34%	50,015
May 21, 2026	293.00	296.15	291.15	293.05	293.05	0.50%	53,652
May 20, 2026	292.90	293.75	289.00	291.60	291.60	-0.44%	50,135
May 19, 2026	299.90	299.90	290.15	292.90	292.90	-1.28%	48,080
May 18, 2026	290.65	303.00	282.00	296.70	296.70	2.08%	127,880
May 15, 2026	297.00	298.00	289.50	290.65	290.65	-2.63%	125,304
May 14, 2026	298.20	301.75	290.60	298.90	298.50	0.89%	148,597
May 13, 2026	323.00	330.95	293.50	296.25	295.85	-5.67%	862,157
May 12, 2026	326.70	329.45	302.90	314.05	313.63	-3.32%	266,244
May 11, 2026	337.00	337.00	321.05	324.85	324.42	-2.45%	193,886
May 8, 2026	330.00	343.00	326.20	333.00	332.55	-0.18%	242,825
May 7, 2026	324.00	336.50	320.15	333.60	333.15	3.93%	245,355
May 6, 2026	314.05	327.30	312.10	321.00	320.57	2.08%	329,233
May 5, 2026	310.45	322.40	307.00	314.45	314.03	5.22%	665,350
May 4, 2026	272.00	298.85	272.00	298.85	298.45	9.99%	729,886
Apr 30, 2026	267.40	272.90	267.00	271.70	271.34	1.61%	61,276
Apr 29, 2026	275.40	280.00	266.45	267.40	267.04	-2.82%	290,225
Apr 28, 2026	282.00	284.00	273.40	275.15	274.78	-2.12%	115,364
Apr 27, 2026	275.00	283.00	275.00	281.10	280.72	2.22%	64,298
Apr 24, 2026	278.30	280.05	272.50	275.00	274.63	-0.78%	63,815
Apr 23, 2026	277.95	284.35	275.20	277.15	276.78	-0.47%	82,089
Apr 22, 2026	278.00	280.50	273.00	278.45	278.08	0.04%	64,105
Apr 21, 2026	278.00	282.40	277.00	278.35	277.98	0.13%	63,153
Apr 20, 2026	284.05	288.00	276.60	278.00	277.63	-1.99%	63,657
Apr 17, 2026	280.00	285.00	277.60	283.65	283.27	1.36%	101,414
Apr 16, 2026	276.80	280.20	272.15	279.85	279.48	3.27%	88,360
Apr 15, 2026	266.40	273.00	266.40	271.00	270.64	2.77%	65,602
Apr 13, 2026	267.90	267.90	261.05	263.70	263.35	-0.47%	52,763
Apr 10, 2026	271.95	274.90	264.50	264.95	264.60	-1.71%	140,429
Apr 9, 2026	275.00	282.00	268.75	269.55	269.19	-2.12%	65,916
Apr 8, 2026	269.50	276.60	267.90	275.40	275.03	4.00%	60,490
Apr 7, 2026	263.15	267.40	261.00	264.80	264.45	0.72%	49,828
Apr 6, 2026	261.25	265.00	257.60	262.90	262.55	0.63%	43,826
Apr 2, 2026	264.90	264.90	258.00	261.25	260.90	-1.56%	91,003
Apr 1, 2026	256.05	266.00	255.90	265.40	265.04	5.03%	58,466
Mar 30, 2026	251.15	259.15	248.35	252.70	252.36	0.62%	117,578
Mar 27, 2026	263.60	263.80	247.55	251.15	250.81	-5.26%	166,129
Mar 25, 2026	266.00	272.70	262.00	265.10	264.75	1.03%	88,066
Mar 24, 2026	261.55	264.60	257.90	262.40	262.05	1.57%	215,999
Mar 23, 2026	268.00	273.95	255.90	258.35	258.00	-5.40%	190,888
Mar 20, 2026	274.15	283.00	271.95	273.10	272.73	-0.80%	196,522
Mar 19, 2026	277.00	279.60	272.65	275.30	274.93	-1.70%	40,187
Mar 18, 2026	275.00	283.60	274.35	280.05	279.68	2.66%	114,029
Mar 17, 2026	270.90	274.20	267.45	272.80	272.43	1.30%	79,105
Mar 16, 2026	275.00	275.05	265.55	269.30	268.94	-0.04%	157,944
Mar 13, 2026	279.00	282.15	265.35	269.40	269.04	-4.43%	166,907
Mar 12, 2026	280.25	299.90	276.60	281.90	281.52	0.23%	371,823