Gopal Snacks Limited (GOPAL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:38PM IST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 343.10 | 344.65 | 335.00 | 336.65 | 336.65 | 51,531 |
| 17 May 2024 | 339.00 | 348.00 | 337.15 | 344.30 | 344.30 | 220,578 |
| 16 May 2024 | 335.25 | 344.00 | 334.20 | 336.65 | 336.65 | 158,379 |
| 15 May 2024 | 338.05 | 346.00 | 333.90 | 335.05 | 335.05 | 83,834 |
| 14 May 2024 | 329.95 | 345.50 | 329.95 | 340.70 | 340.70 | 171,342 |
| 13 May 2024 | 334.95 | 340.00 | 322.50 | 329.65 | 329.65 | 154,239 |
| 10 May 2024 | 339.00 | 345.00 | 327.05 | 330.20 | 330.20 | 325,673 |
| 09 May 2024 | 345.25 | 351.00 | 341.10 | 344.75 | 344.75 | 246,728 |
| 08 May 2024 | 336.50 | 345.15 | 335.00 | 342.25 | 342.25 | 338,078 |
| 07 May 2024 | 322.80 | 335.15 | 317.20 | 334.00 | 334.00 | 532,287 |
| 06 May 2024 | 317.00 | 324.00 | 314.45 | 319.30 | 319.30 | 213,047 |
| 03 May 2024 | 321.95 | 321.95 | 315.50 | 317.65 | 317.65 | 146,414 |
| 02 May 2024 | 318.50 | 325.50 | 318.05 | 319.20 | 319.20 | 123,258 |
| 30 Apr 2024 | 322.00 | 323.40 | 318.00 | 319.75 | 319.75 | 809,000 |
| 29 Apr 2024 | 318.00 | 326.45 | 317.80 | 320.40 | 320.40 | 189,333 |
| 26 Apr 2024 | 319.00 | 322.20 | 315.05 | 317.10 | 317.10 | 398,295 |
| 25 Apr 2024 | 313.10 | 328.70 | 313.10 | 320.20 | 320.20 | 443,105 |
| 24 Apr 2024 | 316.70 | 323.00 | 314.00 | 314.45 | 314.45 | 189,460 |
| 23 Apr 2024 | 317.00 | 319.90 | 313.50 | 315.00 | 315.00 | 112,557 |
| 22 Apr 2024 | 320.00 | 322.05 | 312.50 | 313.75 | 313.75 | 206,544 |
| 19 Apr 2024 | 313.95 | 319.00 | 308.20 | 315.00 | 315.00 | 133,659 |
| 18 Apr 2024 | 318.50 | 323.25 | 312.00 | 313.75 | 313.75 | 180,182 |
| 16 Apr 2024 | 318.30 | 328.30 | 318.30 | 319.10 | 319.10 | 153,913 |
| 15 Apr 2024 | 311.30 | 321.85 | 311.30 | 318.30 | 318.30 | 202,268 |
| 12 Apr 2024 | 337.85 | 338.00 | 327.00 | 328.15 | 328.15 | 196,285 |
| 10 Apr 2024 | 328.05 | 344.00 | 322.70 | 337.85 | 337.85 | 348,191 |
| 09 Apr 2024 | 337.10 | 339.75 | 326.00 | 327.35 | 327.35 | 211,302 |
| 08 Apr 2024 | 348.45 | 352.00 | 338.00 | 339.85 | 339.85 | 177,305 |
| 05 Apr 2024 | 349.65 | 354.00 | 347.50 | 348.15 | 348.15 | 106,851 |
| 04 Apr 2024 | 353.45 | 356.45 | 349.00 | 349.70 | 349.70 | 135,486 |
| 03 Apr 2024 | 341.05 | 357.40 | 341.05 | 353.45 | 353.45 | 620,438 |
| 02 Apr 2024 | 363.80 | 365.60 | 357.10 | 358.30 | 358.30 | 295,532 |
| 01 Apr 2024 | 357.00 | 364.20 | 357.00 | 360.40 | 360.40 | 153,088 |
| 28 Mar 2024 | 359.45 | 362.00 | 355.35 | 357.80 | 357.80 | 175,050 |
| 27 Mar 2024 | 362.60 | 364.90 | 358.05 | 358.80 | 358.80 | 313,306 |
| 26 Mar 2024 | 366.00 | 372.50 | 358.00 | 362.60 | 362.60 | 630,453 |
| 22 Mar 2024 | 370.10 | 374.70 | 364.50 | 366.00 | 366.00 | 134,790 |
| 21 Mar 2024 | 378.00 | 379.95 | 372.00 | 374.20 | 374.20 | 232,351 |
| 20 Mar 2024 | 373.00 | 377.95 | 367.45 | 374.80 | 374.80 | 281,157 |
| 19 Mar 2024 | 366.55 | 376.50 | 360.05 | 373.10 | 373.10 | 638,038 |
| 18 Mar 2024 | 379.60 | 384.00 | 365.30 | 369.15 | 369.15 | 541,965 |
| 15 Mar 2024 | 373.95 | 392.85 | 370.10 | 379.15 | 379.15 | 1,994,031 |
| 14 Mar 2024 | 351.00 | 384.80 | 341.80 | 362.70 | 362.70 | 8,463,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.