Gopal Snacks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	249.65	254.25	245.00	252.90	252.90	1.77%	184,793
Nov 8, 2026	246.15	249.70	246.15	248.49	248.49	1.16%	28,450
Nov 6, 2026	249.44	249.90	244.10	245.64	245.64	-1.33%	108,368
Nov 5, 2026	250.00	253.33	247.15	249.44	248.94	1.04%	120,245
Nov 4, 2026	254.89	254.89	244.00	246.88	246.39	-1.83%	278,746
Nov 3, 2026	259.00	260.00	247.63	251.49	250.99	0.04%	638,913
Nov 2, 2026	247.40	258.55	238.41	251.38	250.88	3.83%	222,667
Oct 30, 2026	242.55	244.80	241.00	242.10	241.61	0.21%	67,351
Oct 29, 2026	242.80	247.20	240.00	241.60	241.12	-1.45%	72,410
Oct 28, 2026	243.50	249.00	242.00	245.15	244.66	0.51%	49,162
Oct 27, 2026	238.95	253.00	238.95	243.90	243.41	1.48%	140,580
Oct 26, 2026	237.65	244.80	237.65	240.35	239.87	-1.07%	54,597
Oct 23, 2026	244.90	245.55	240.00	242.95	242.46	-0.08%	65,979
Oct 22, 2026	242.75	244.90	242.00	243.15	242.66	-0.63%	52,991
Oct 21, 2026	250.90	251.40	242.75	244.70	244.21	-1.86%	140,205
Oct 19, 2026	252.90	254.00	248.30	249.35	248.85	-0.42%	100,802
Oct 16, 2026	252.80	255.20	249.30	250.40	249.90	-0.91%	102,431
Oct 15, 2026	260.00	262.15	251.85	252.70	252.19	0.90%	209,989
Oct 14, 2026	252.00	253.45	249.85	250.45	249.95	-0.79%	53,076
Oct 13, 2026	255.50	258.35	251.30	252.45	251.94	-1.02%	70,687
Oct 12, 2026	253.00	258.70	251.30	255.05	254.54	0.67%	60,172
Oct 9, 2026	252.55	255.35	250.05	253.35	252.84	0.38%	74,003
Oct 8, 2026	255.85	258.70	248.90	252.40	251.89	-1.17%	113,725
Oct 7, 2026	257.15	257.40	253.05	255.40	254.89	-0.18%	188,529
Oct 6, 2026	253.85	258.20	252.55	255.85	255.34	0.79%	82,025
Oct 5, 2026	254.50	254.65	249.80	253.85	253.34	-0.35%	88,594
Oct 1, 2026	253.00	276.00	249.95	254.75	254.24	1.51%	592,656
Sep 30, 2026	252.90	255.05	250.20	250.95	250.45	-0.81%	66,870
Sep 29, 2026	255.45	255.45	247.60	253.00	252.49	-0.71%	79,078
Sep 28, 2026	260.95	261.00	251.80	254.80	254.29	-2.36%	95,815
Sep 25, 2026	264.00	264.00	257.85	260.95	260.43	-0.61%	103,108
Sep 24, 2026	263.15	265.00	254.10	262.55	262.02	0.04%	225,147
Sep 23, 2026	260.00	274.75	257.00	262.45	261.92	1.59%	345,990
Sep 22, 2026	258.40	259.65	255.30	258.35	257.83	0.51%	35,086
Sep 21, 2026	256.35	259.70	254.00	257.05	256.53	0.12%	47,564
Sep 18, 2026	252.25	257.40	248.25	256.75	256.24	1.78%	121,271
Sep 17, 2026	254.95	255.55	249.20	252.25	251.74	-0.85%	108,409
Sep 16, 2026	249.30	257.95	248.00	254.40	253.89	2.05%	117,717
Sep 15, 2026	256.25	259.95	248.10	249.30	248.80	-3.13%	99,187
Sep 11, 2026	260.85	260.85	253.45	257.35	256.83	-1.21%	94,401
Sep 10, 2026	261.90	263.85	259.00	260.50	259.98	-0.52%	86,921
Sep 9, 2026	263.00	264.00	261.00	261.85	261.33	-0.89%	53,441
Sep 8, 2026	267.70	267.70	263.00	264.20	263.67	-0.79%	91,892
Sep 7, 2026	266.00	267.90	263.50	266.30	265.77	0.45%	92,027
Sep 4, 2026	267.45	267.50	263.80	265.10	264.57	-0.11%	84,409
Sep 3, 2026	264.95	268.95	264.95	265.40	264.87	0.19%	58,481
Sep 2, 2026	270.30	271.60	262.80	264.90	264.37	-2.00%	126,055
Sep 1, 2026	273.00	277.90	269.10	270.30	269.76	-1.62%	165,765
Aug 31, 2026	276.90	277.15	273.00	274.75	274.20	-0.54%	136,538
Aug 28, 2026	279.15	284.00	275.10	276.25	275.70	-1.04%	167,988