Skip to main content
Gopal Snacks Limited (NSE:GOPAL)
India flag India · Delayed Price · Currency is INR
267.40
-7.75 (-2.82%)
Apr 29, 2026, 3:30 PM IST

Gopal Snacks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026282.00284.00273.40275.15275.15-2.12%115,364
Apr 27, 2026275.00283.00275.00281.10281.102.22%64,298
Apr 24, 2026278.30280.05272.50275.00275.00-0.78%63,815
Apr 23, 2026277.95284.35275.20277.15277.15-0.47%82,089
Apr 22, 2026278.00280.50273.00278.45278.450.04%64,105
Apr 21, 2026278.00282.40277.00278.35278.350.13%63,153
Apr 20, 2026284.05288.00276.60278.00278.00-1.99%63,657
Apr 17, 2026280.00285.00277.60283.65283.651.36%101,414
Apr 16, 2026276.80280.20272.15279.85279.853.27%88,360
Apr 15, 2026266.40273.00266.40271.00271.002.77%65,602
Apr 13, 2026267.90267.90261.05263.70263.70-0.47%52,763
Apr 10, 2026271.95274.90264.50264.95264.95-1.71%140,429
Apr 9, 2026275.00282.00268.75269.55269.55-2.12%65,916
Apr 8, 2026269.50276.60267.90275.40275.404.00%60,490
Apr 7, 2026263.15267.40261.00264.80264.800.72%49,828
Apr 6, 2026261.25265.00257.60262.90262.900.63%43,826
Apr 2, 2026264.90264.90258.00261.25261.25-1.56%91,003
Apr 1, 2026256.05266.00255.90265.40265.405.03%58,466
Mar 30, 2026251.15259.15248.35252.70252.700.62%117,578
Mar 27, 2026263.60263.80247.55251.15251.15-5.26%166,129
Mar 25, 2026266.00272.70262.00265.10265.101.03%88,066
Mar 24, 2026261.55264.60257.90262.40262.401.57%215,999
Mar 23, 2026268.00273.95255.90258.35258.35-5.40%190,888
Mar 20, 2026274.15283.00271.95273.10273.10-0.80%196,522
Mar 19, 2026277.00279.60272.65275.30275.30-1.70%40,187
Mar 18, 2026275.00283.60274.35280.05280.052.66%114,029
Mar 17, 2026270.90274.20267.45272.80272.801.30%79,105
Mar 16, 2026275.00275.05265.55269.30269.30-0.04%157,944
Mar 13, 2026279.00282.15265.35269.40269.40-4.43%166,907
Mar 12, 2026280.25299.90276.60281.90281.900.23%371,823
Mar 11, 2026282.95289.90280.05281.25281.25-0.50%132,275
Mar 10, 2026287.25290.10281.00282.65282.65-0.14%90,572
Mar 9, 2026290.00292.05282.00283.05283.05-3.69%70,628
Mar 6, 2026292.40294.95285.25293.90293.90-0.20%54,136
Mar 5, 2026284.65298.00282.00294.50294.504.08%58,887
Mar 4, 2026290.00290.75281.00282.95282.95-2.68%43,122
Mar 2, 2026290.20291.95284.40290.75290.75-2.60%55,181
Feb 27, 2026298.40302.20296.50298.50298.50-0.70%30,331
Feb 26, 2026301.60307.70297.25300.60300.60-2.07%58,842
Feb 25, 2026292.30309.00288.80306.95306.956.28%225,001
Feb 24, 2026307.00309.25284.90288.80288.80-7.57%284,358
Feb 23, 2026310.10315.00308.00312.45312.450.29%69,121
Feb 20, 2026306.55315.95306.55311.55311.55-0.40%63,848
Feb 19, 2026314.85317.45308.95312.80312.80-0.22%67,226
Feb 18, 2026312.30316.75307.50313.50313.500.34%63,224
Feb 17, 2026310.00316.80305.00312.45312.451.12%81,116
Feb 16, 2026299.05311.50296.65309.00309.003.19%89,707
Feb 13, 2026300.05305.80298.00299.45299.45-1.20%51,687
Feb 12, 2026311.40311.40298.55303.10303.10-1.03%46,934
Feb 11, 2026311.00311.00303.10306.25306.25-0.71%48,697
Feb 10, 2026298.90310.00297.80308.45308.453.33%81,088
Feb 9, 2026301.85302.00297.00298.50298.50-0.65%71,415
Feb 6, 2026298.25302.90296.05300.45300.450.50%32,968
Feb 5, 2026299.40301.70297.45298.95298.95-0.20%52,773
Feb 4, 2026303.50305.00297.00299.55299.55-1.30%83,391
Feb 3, 2026301.30306.00298.00303.50303.502.43%83,539
Feb 2, 2026299.55308.65290.05296.30296.30-0.97%93,238
Feb 1, 2026304.05307.30297.15299.20298.85-0.30%50,115
Jan 30, 2026307.95308.00298.00300.10299.75-0.74%63,419
Jan 29, 2026311.60317.00300.95302.35302.00-1.50%97,173
Jan 28, 2026303.05326.95301.70306.95306.593.26%472,731
Jan 27, 2026300.30302.00294.05297.25296.900.42%353,536
Jan 23, 2026305.00305.00293.05296.00295.65-2.16%64,974
Jan 22, 2026298.40304.70296.80302.55302.201.54%52,794
Jan 21, 2026300.25303.65295.00297.95297.60-1.46%105,703
Jan 20, 2026308.50309.90301.20302.35302.00-1.72%111,695
Jan 19, 2026318.05323.40304.00307.65307.29-3.81%137,395
Jan 16, 2026322.45327.60318.75319.85319.48-0.98%63,060
Jan 14, 2026322.55328.45320.00323.00322.62-0.48%51,637
Jan 13, 2026327.55330.00322.60324.55324.17-0.95%52,023
Jan 12, 2026321.40329.20316.55327.65327.271.94%78,092
Jan 9, 2026328.00328.00319.00321.40321.02-2.06%92,834
Jan 8, 2026335.90338.60324.25328.15327.77-1.96%107,634
Jan 7, 2026323.30336.80321.25334.70334.314.40%238,198
Jan 6, 2026318.50322.50312.90320.60320.220.22%129,859
Jan 5, 2026320.00322.20316.05319.90319.530.14%70,036
Jan 2, 2026312.20320.90312.10319.45319.082.17%84,352
Jan 1, 2026312.50314.60310.70312.65312.28-0.27%35,376
Dec 31, 2025311.10315.00311.00313.50313.130.63%67,849
Dec 30, 2025315.40315.40310.00311.55311.19-1.22%31,408
Dec 29, 2025309.05317.45309.05315.40315.031.63%78,290
Dec 26, 2025312.05316.05305.05310.35309.99-1.73%69,636
Dec 24, 2025312.00318.00311.65315.80315.431.17%49,694
Dec 23, 2025311.05315.30310.65312.15311.78-61,778
Dec 22, 2025310.05317.50310.05312.15311.780.35%74,746
Dec 19, 2025310.00312.95309.05311.05310.690.48%43,715
Dec 18, 2025311.20312.80309.05309.55309.19-0.67%53,555
Dec 17, 2025315.90317.95311.00311.65311.29-1.59%49,060
Dec 16, 2025316.80318.15313.90316.70316.330.48%54,681
Dec 15, 2025313.80322.60312.25315.20314.830.45%117,669
Dec 12, 2025316.10321.00312.95313.80313.43-0.65%85,001
Dec 11, 2025314.05317.90313.30315.85315.480.43%35,606
Dec 10, 2025321.00327.85312.50314.50314.13-2.96%86,827
Dec 9, 2025322.70328.95317.95324.10323.72-0.28%43,018
Dec 8, 2025320.35328.10318.30325.00324.620.84%65,133
Dec 5, 2025324.00326.35319.25322.30321.92-0.57%32,016
Dec 4, 2025325.00327.60323.10324.15323.77-1.17%35,343
Dec 3, 2025330.95334.00326.00328.00327.62-0.89%26,588
Dec 2, 2025330.00334.00326.80330.95330.56-0.02%74,698
Dec 1, 2025330.00334.00329.25331.00330.610.12%41,961