Gopal Snacks Limited GOPAL
NSE · India · Consumer Non-Durables
INR 253.00+2.05 (+0.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 254.75 | +1.51% | INR 253.00 | INR 276.00 | INR 249.95 | 592.66K |
| 2026-09-30 | INR 250.95 | -0.81% | INR 252.90 | INR 255.05 | INR 250.20 | 66.87K |
| 2026-09-29 | INR 253.00 | -0.71% | INR 255.45 | INR 255.45 | INR 247.60 | 79.08K |
| 2026-09-28 | INR 254.80 | -2.36% | INR 260.95 | INR 261.00 | INR 251.80 | 95.82K |
| 2026-09-25 | INR 260.95 | -0.61% | INR 264.00 | INR 264.00 | INR 257.85 | 103.11K |
| 2026-09-24 | INR 262.55 | +0.04% | INR 263.15 | INR 265.00 | INR 254.10 | 225.15K |
| 2026-09-23 | INR 262.45 | +1.59% | INR 260.00 | INR 274.75 | INR 257.00 | 345.99K |
| 2026-09-22 | INR 258.35 | +0.51% | INR 258.40 | INR 259.65 | INR 255.30 | 35.09K |
| 2026-09-21 | INR 257.05 | +0.12% | INR 256.35 | INR 259.70 | INR 254.00 | 47.56K |
| 2026-09-18 | INR 256.75 | +1.78% | INR 252.25 | INR 257.40 | INR 248.25 | 121.27K |
| 2026-09-17 | INR 252.25 | -0.85% | INR 254.95 | INR 255.55 | INR 249.20 | 108.41K |
| 2026-09-16 | INR 254.40 | +2.05% | INR 249.30 | INR 257.95 | INR 248.00 | 117.72K |
| 2026-09-15 | INR 249.30 | -3.13% | INR 256.25 | INR 259.95 | INR 248.10 | 99.19K |
| 2026-09-11 | INR 257.35 | -1.21% | INR 260.85 | INR 260.85 | INR 253.45 | 94.40K |
| 2026-09-10 | INR 260.50 | -0.52% | INR 261.90 | INR 263.85 | INR 259.00 | 86.92K |
| 2026-09-09 | INR 261.85 | -0.89% | INR 263.00 | INR 264.00 | INR 261.00 | 53.44K |
| 2026-09-08 | INR 264.20 | -0.79% | INR 267.70 | INR 267.70 | INR 263.00 | 91.89K |
| 2026-09-07 | INR 266.30 | +0.45% | INR 266.00 | INR 267.90 | INR 263.50 | 92.03K |
| 2026-09-04 | INR 265.10 | -0.11% | INR 267.45 | INR 267.50 | INR 263.80 | 84.41K |
| 2026-09-03 | INR 265.40 | +0.19% | INR 264.95 | INR 268.95 | INR 264.95 | 58.48K |
| 2026-09-02 | INR 264.90 | -2.00% | INR 270.30 | INR 271.60 | INR 262.80 | 126.06K |
| 2026-09-01 | INR 270.30 | -1.62% | INR 273.00 | INR 277.90 | INR 269.10 | 165.77K |
| 2026-08-31 | INR 274.75 | -0.54% | INR 276.90 | INR 277.15 | INR 273.00 | 136.54K |
| 2026-08-28 | INR 276.25 | -1.04% | INR 279.15 | INR 284.00 | INR 275.10 | 167.99K |
| 2026-08-27 | INR 279.15 | -2.02% | INR 285.95 | INR 286.15 | INR 278.00 | 143.66K |
| 2026-08-26 | INR 284.90 | +1.48% | INR 280.75 | INR 287.40 | INR 279.30 | 183.13K |
| 2026-08-25 | INR 280.75 | -1.27% | INR 286.90 | INR 287.90 | INR 280.50 | 153.95K |
| 2026-08-24 | INR 284.35 | +0.73% | INR 283.05 | INR 287.90 | INR 281.00 | 149.41K |
| 2026-08-21 | INR 282.30 | -0.16% | INR 281.40 | INR 288.00 | INR 280.00 | 158.18K |
| 2026-08-20 | INR 282.75 | -1.98% | INR 289.70 | INR 289.70 | INR 279.55 | 228.39K |
| 2026-08-19 | INR 288.45 | +5.22% | INR 271.80 | INR 294.00 | INR 269.70 | 1.10M |
| 2026-08-18 | INR 274.15 | +1.26% | INR 272.00 | INR 276.50 | INR 270.75 | 182.67K |
| 2026-08-17 | INR 270.75 | -0.51% | INR 276.70 | INR 276.70 | INR 270.00 | 167.74K |
| 2026-08-14 | INR 272.15 | -1.63% | INR 277.95 | INR 279.05 | INR 272.00 | 155.29K |
| 2026-08-13 | INR 276.65 | +1.19% | INR 275.85 | INR 277.70 | INR 273.50 | 144.10K |
| 2026-08-12 | INR 273.40 | +0.11% | INR 275.80 | INR 280.95 | INR 272.00 | 241.14K |
| 2026-08-11 | INR 273.10 | -0.18% | INR 275.00 | INR 276.00 | INR 273.00 | 176.38K |
| 2026-08-10 | INR 273.60 | -1.55% | INR 285.00 | INR 285.00 | INR 268.55 | 363.83K |
| 2026-08-07 | INR 277.90 | +1.46% | INR 273.90 | INR 281.50 | INR 273.90 | 394.87K |
| 2026-08-06 | INR 273.90 | -0.24% | INR 278.50 | INR 279.55 | INR 272.00 | 152.52K |
| 2026-08-05 | INR 274.55 | -0.96% | INR 277.00 | INR 279.00 | INR 273.00 | 138.69K |
| 2026-08-04 | INR 277.20 | -0.61% | INR 279.00 | INR 279.00 | INR 275.85 | 140.38K |
| 2026-08-03 | INR 278.90 | +3.11% | INR 273.00 | INR 281.15 | INR 273.00 | 275.25K |
| 2026-07-31 | INR 270.50 | +2.38% | INR 263.00 | INR 272.45 | INR 262.90 | 104.68K |
| 2026-07-30 | INR 264.20 | -0.04% | INR 265.40 | INR 278.90 | INR 263.00 | 137.83K |
| 2026-07-29 | INR 264.30 | +0.74% | INR 265.00 | INR 266.70 | INR 261.40 | 114.47K |
| 2026-07-28 | INR 262.35 | +0.85% | INR 261.95 | INR 267.55 | INR 259.30 | 115.55K |
| 2026-07-27 | INR 260.15 | +0.74% | INR 265.00 | INR 265.05 | INR 259.25 | 161.30K |
| 2026-07-24 | INR 258.25 | -0.06% | INR 258.00 | INR 260.00 | INR 257.00 | 134.38K |
| 2026-07-23 | INR 258.40 | -0.50% | INR 258.30 | INR 262.60 | INR 258.00 | 117.00K |
| 2026-07-22 | INR 259.70 | -0.23% | INR 261.00 | INR 267.00 | INR 258.10 | 95.41K |
| 2026-07-21 | INR 260.30 | -1.36% | INR 264.90 | INR 265.00 | INR 258.95 | 129.88K |
| 2026-07-20 | INR 263.90 | -0.62% | INR 265.00 | INR 266.95 | INR 260.85 | 74.31K |
| 2026-07-17 | INR 265.55 | -0.45% | INR 268.00 | INR 274.80 | INR 261.00 | 120.09K |
| 2026-07-16 | INR 266.75 | +1.95% | INR 264.00 | INR 270.00 | INR 258.75 | 147.20K |
| 2026-07-15 | INR 261.65 | -0.55% | INR 263.50 | INR 264.00 | INR 258.05 | 70.97K |
| 2026-07-14 | INR 263.10 | -1.53% | INR 267.00 | INR 268.00 | INR 261.50 | 53.32K |
| 2026-07-13 | INR 267.20 | -0.61% | INR 271.95 | INR 271.95 | INR 266.30 | 71.85K |
| 2026-07-10 | INR 268.85 | -0.07% | INR 270.35 | INR 271.95 | INR 268.05 | 88.84K |
| 2026-07-09 | INR 269.05 | +0.35% | INR 268.00 | INR 269.95 | INR 267.05 | 22.57K |
| 2026-07-08 | INR 268.10 | -1.42% | INR 271.00 | INR 271.50 | INR 265.90 | 44.41K |
| 2026-07-07 | INR 271.95 | -1.49% | INR 276.00 | INR 276.00 | INR 271.50 | 28.89K |
| 2026-07-06 | INR 276.05 | -0.20% | INR 275.95 | INR 277.00 | INR 273.00 | 29.77K |
| 2026-07-03 | INR 276.60 | -0.22% | INR 278.00 | INR 279.90 | INR 275.00 | 97.23K |
| 2026-07-02 | INR 277.20 | +0.45% | INR 277.95 | INR 278.90 | INR 271.00 | 119.79K |
| 2026-07-01 | INR 275.95 | +0.40% | INR 275.95 | INR 277.60 | INR 271.55 | 109.61K |
| 2026-06-30 | INR 274.85 | -0.58% | INR 278.40 | INR 280.10 | INR 273.85 | 63.75K |
| 2026-06-29 | INR 276.45 | -1.29% | INR 281.50 | INR 282.00 | INR 273.35 | 71.54K |
| 2026-06-26 | INR 280.05 | 0.00% | INR 280.05 | INR 280.05 | INR 280.05 | 0 |
| 2026-06-25 | INR 280.05 | -0.64% | INR 282.25 | INR 284.40 | INR 278.00 | 84.00K |
| 2026-06-24 | INR 281.85 | -0.90% | INR 282.10 | INR 290.70 | INR 279.15 | 87.39K |
| 2026-06-23 | INR 284.40 | -0.26% | INR 285.15 | INR 286.05 | INR 281.95 | 43.63K |
| 2026-06-22 | INR 285.15 | +0.48% | INR 285.00 | INR 294.00 | INR 281.30 | 97.89K |
| 2026-06-19 | INR 283.80 | +0.69% | INR 280.65 | INR 288.40 | INR 279.10 | 119.40K |
| 2026-06-18 | INR 281.85 | -0.11% | INR 282.45 | INR 284.55 | INR 280.55 | 85.77K |
| 2026-06-17 | INR 282.15 | -0.77% | INR 285.45 | INR 287.20 | INR 281.55 | 98.13K |
| 2026-06-16 | INR 284.35 | -0.28% | INR 284.15 | INR 287.10 | INR 281.45 | 101.25K |
| 2026-06-15 | INR 285.15 | +0.67% | INR 286.70 | INR 288.50 | INR 284.00 | 80.71K |
| 2026-06-12 | INR 283.25 | +0.73% | INR 282.15 | INR 286.00 | INR 280.00 | 78.92K |
| 2026-06-11 | INR 281.20 | +1.02% | INR 277.80 | INR 288.00 | INR 274.20 | 81.04K |
| 2026-06-10 | INR 278.35 | -1.38% | INR 282.25 | INR 286.95 | INR 275.10 | 102.21K |
| 2026-06-09 | INR 282.25 | -0.14% | INR 282.65 | INR 285.20 | INR 279.60 | 75.34K |
| 2026-06-08 | INR 282.65 | -0.70% | INR 284.65 | INR 288.00 | INR 280.10 | 55.19K |
| 2026-06-05 | INR 284.65 | -1.04% | INR 291.00 | INR 299.00 | INR 282.15 | 191.92K |
| 2026-06-04 | INR 287.65 | -1.62% | INR 292.00 | INR 295.00 | INR 285.00 | 156.24K |
| 2026-06-03 | INR 292.40 | -0.85% | INR 294.45 | INR 294.50 | INR 289.05 | 64.76K |
| 2026-06-02 | INR 294.90 | -0.62% | INR 296.75 | INR 298.95 | INR 294.50 | 75.41K |
| 2026-06-01 | INR 296.75 | +0.44% | INR 297.50 | INR 304.95 | INR 293.90 | 146.65K |
| 2026-05-29 | INR 295.45 | -1.47% | INR 302.00 | INR 302.80 | INR 292.00 | 87.90K |
| 2026-05-28 | INR 299.85 | 0.00% | INR 299.85 | INR 299.85 | INR 299.85 | 0 |