Gopal Snacks Limited (NSE:GOPAL)
India · Delayed Price · Currency is INR 271.65
-4.40 (-1.59%)
Jul 7, 2026, 3:29 PM IST
Gopal Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 282.65 | 285.20 | 279.60 | 282.25 | 282.25 | -0.14% | 75,336 |
| Jun 8, 2026 | 284.65 | 288.00 | 280.10 | 282.65 | 282.65 | -0.70% | 55,188 |
| Jun 5, 2026 | 291.00 | 299.00 | 282.15 | 284.65 | 284.65 | -1.04% | 191,924 |
| Jun 4, 2026 | 292.00 | 295.00 | 285.00 | 287.65 | 287.65 | -1.62% | 156,235 |
| Jun 3, 2026 | 294.45 | 294.50 | 289.05 | 292.40 | 292.40 | -0.85% | 64,756 |
| Jun 2, 2026 | 296.75 | 298.95 | 294.50 | 294.90 | 294.90 | -0.62% | 75,406 |
| Jun 1, 2026 | 297.50 | 304.95 | 293.90 | 296.75 | 296.75 | 0.44% | 146,645 |
| May 29, 2026 | 302.00 | 302.80 | 292.00 | 295.45 | 295.45 | -1.47% | 87,896 |
| 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 |