NSE - Delayed Quote INR

Gopal Snacks Limited (GOPAL.NS)

Compare
398.30 +2.05 (+0.52%)
At close: December 20 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 397.00 404.40 395.80 398.30 398.30 288,092
Dec 19, 2024 397.00 401.05 391.50 396.25 396.25 289,688
Dec 18, 2024 413.80 413.80 391.85 400.65 400.65 643,154
Dec 17, 2024 389.50 411.00 388.00 409.20 409.20 1,603,193
Dec 16, 2024 419.80 421.40 372.45 387.20 387.20 2,379,477
Dec 13, 2024 416.30 425.45 409.10 413.80 413.80 682,960
Dec 12, 2024 406.55 436.90 406.55 416.35 416.35 2,418,450
Dec 11, 2024 453.00 472.05 449.00 451.70 451.70 549,491
Dec 10, 2024 453.90 464.80 447.45 451.35 451.35 344,576
Dec 9, 2024 462.00 470.95 450.00 452.85 452.85 242,527
Dec 6, 2024 449.00 484.95 445.55 461.90 461.90 939,399
Dec 5, 2024 443.00 448.00 438.40 440.90 440.90 164,359
Dec 4, 2024 443.00 453.00 433.05 441.95 441.95 160,647
Dec 3, 2024 441.00 450.25 440.00 441.60 441.60 99,151
Dec 2, 2024 445.95 445.95 436.20 440.05 440.05 131,067
Nov 29, 2024 448.00 448.45 440.00 442.20 442.20 93,785
Nov 28, 2024 442.85 456.00 440.20 446.05 446.05 196,082
Nov 27, 2024 434.25 444.65 433.90 440.10 440.10 85,345
Nov 26, 2024 437.00 450.55 432.55 433.90 433.90 137,958
Nov 25, 2024 449.95 451.90 435.05 439.35 439.35 263,989
Nov 22, 2024 439.85 448.70 428.75 438.40 438.40 251,953
Nov 21, 2024 436.00 437.00 421.85 434.90 434.90 262,754
Nov 19, 2024 447.40 453.10 426.35 434.15 434.15 225,905
Nov 18, 2024 463.95 464.85 442.00 443.00 443.00 215,948
Nov 14, 2024 435.00 465.00 435.00 461.55 461.55 550,935
Nov 13, 2024 447.10 456.45 430.80 442.00 442.00 450,055
Nov 12, 2024 482.90 487.00 442.40 449.40 449.40 613,264
Nov 11, 2024 495.00 496.70 475.90 480.50 480.50 290,130
Nov 8, 2024 516.65 516.65 490.80 495.60 495.60 381,728
Nov 7, 2024 505.05 516.50 500.25 512.90 512.90 329,869
Nov 6, 2024 507.60 520.00 500.00 506.00 506.00 643,865
Nov 5, 2024 480.05 510.75 477.00 504.95 504.95 697,883
Nov 4, 2024 484.65 487.65 472.05 482.70 482.70 289,627
Nov 1, 2024 485.00 498.70 471.00 487.65 487.65 248,625
Oct 31, 2024 466.00 484.00 459.05 480.75 480.75 423,547
Oct 30, 2024 446.95 468.00 437.95 462.90 462.90 440,649
Oct 29, 2024 460.00 460.10 438.35 443.75 443.75 379,004
Oct 28, 2024 452.85 464.00 446.00 454.10 454.10 276,805
Oct 25, 2024 463.90 463.90 443.05 449.50 449.50 520,396
Oct 24, 2024 474.80 474.80 455.00 461.00 461.00 224,364
Oct 23, 2024 465.00 475.00 460.15 466.75 466.75 340,765
Oct 22, 2024 1.00 Dividend
Oct 22, 2024 476.45 476.65 451.00 462.55 462.55 628,441
Oct 21, 2024 473.05 483.75 468.05 477.60 476.60 611,048
Oct 18, 2024 461.05 487.00 449.80 472.50 471.51 1,100,822
Oct 17, 2024 475.10 478.70 460.00 467.05 466.07 742,198
Oct 16, 2024 442.65 481.00 438.30 475.80 474.80 2,557,239
Oct 15, 2024 434.00 448.50 420.05 444.60 443.67 1,270,526
Oct 14, 2024 429.00 443.90 422.50 438.60 437.68 1,055,795
Oct 11, 2024 430.00 434.85 420.00 423.90 423.01 484,381
Oct 10, 2024 413.80 430.00 408.00 427.65 426.75 644,643
Oct 9, 2024 414.00 420.00 408.00 412.35 411.49 450,348
Oct 8, 2024 383.00 411.00 382.65 408.30 407.45 497,864
Oct 7, 2024 408.00 410.00 380.20 382.65 381.85 481,273
Oct 4, 2024 403.40 408.45 387.35 398.30 397.47 432,495
Oct 3, 2024 400.95 411.60 395.05 403.40 402.56 521,803
Oct 1, 2024 414.15 426.45 411.10 413.55 412.68 414,401
Sep 30, 2024 419.00 419.80 407.00 416.80 415.93 705,659
Sep 27, 2024 413.00 440.75 408.50 420.50 419.62 3,258,191
Sep 26, 2024 376.00 409.90 373.05 402.85 402.01 2,161,676
Sep 25, 2024 377.10 378.85 368.00 374.95 374.16 215,657
Sep 24, 2024 383.00 387.80 374.05 377.40 376.61 286,281
Sep 23, 2024 386.00 394.20 378.30 383.30 382.50 687,349
Sep 20, 2024 0.25 Dividend
Sep 20, 2024 375.00 389.00 365.20 381.65 380.85 1,249,707
Sep 19, 2024 355.00 384.00 353.75 372.80 371.77 2,916,388
Sep 18, 2024 339.00 360.00 339.00 351.00 350.03 717,509
Sep 17, 2024 339.00 342.80 337.10 340.25 339.31 196,639
Sep 16, 2024 338.05 343.80 335.70 338.80 337.86 196,715
Sep 13, 2024 337.05 344.00 335.65 340.50 339.56 161,696
Sep 12, 2024 339.10 342.60 334.10 336.35 335.42 228,586
Sep 11, 2024 350.00 350.00 336.05 337.30 336.37 283,335
Sep 10, 2024 350.50 359.05 339.05 350.45 349.48 3,296,296
Sep 9, 2024 330.00 331.40 323.50 326.45 325.55 183,645
Sep 6, 2024 332.50 336.80 328.55 330.05 329.14 189,770
Sep 5, 2024 328.20 337.00 328.00 335.00 334.07 190,611
Sep 4, 2024 328.50 331.30 326.25 328.15 327.24 116,997
Sep 3, 2024 330.50 333.65 326.80 330.55 329.64 213,998
Sep 2, 2024 339.00 339.60 328.80 329.95 329.04 417,216
Aug 30, 2024 336.00 346.50 333.05 337.80 336.87 466,100
Aug 29, 2024 337.70 342.80 329.10 331.05 330.14 217,491
Aug 28, 2024 333.30 338.10 332.00 336.20 335.27 229,176
Aug 27, 2024 334.15 339.00 332.50 333.25 332.33 134,765
Aug 26, 2024 338.50 344.10 333.05 333.95 333.03 253,061
Aug 23, 2024 341.50 347.80 337.05 337.95 337.02 141,432
Aug 22, 2024 344.00 348.90 338.40 339.70 338.76 207,844
Aug 21, 2024 346.95 353.00 341.00 343.70 342.75 201,873
Aug 20, 2024 355.00 357.00 344.05 346.70 345.74 116,574
Aug 19, 2024 334.00 357.40 332.80 350.50 349.53 219,012
Aug 16, 2024 338.65 348.80 331.20 334.90 333.97 156,957
Aug 14, 2024 345.00 347.85 334.00 337.50 336.57 85,887
Aug 13, 2024 352.00 352.00 335.05 340.10 339.16 154,026
Aug 12, 2024 349.00 353.00 341.00 341.70 340.76 135,821
Aug 9, 2024 350.55 362.00 346.80 352.70 351.73 222,761
Aug 8, 2024 347.15 357.70 345.00 346.50 345.54 115,889
Aug 7, 2024 336.95 356.70 336.30 351.50 350.53 226,001
Aug 6, 2024 345.45 349.85 333.00 334.65 333.73 150,746
Aug 5, 2024 349.85 350.00 336.00 338.05 337.12 210,527
Aug 2, 2024 346.00 369.00 345.00 354.80 353.82 418,077
Aug 1, 2024 357.95 358.00 347.30 351.90 350.93 125,452
Jul 31, 2024 361.00 367.00 351.75 355.30 354.32 262,528
Jul 30, 2024 343.05 361.00 340.00 357.95 356.96 1,134,671
Jul 29, 2024 334.40 343.00 333.00 341.05 340.11 138,256
Jul 26, 2024 327.00 339.00 326.50 335.80 334.87 171,771
Jul 25, 2024 328.00 329.80 325.60 328.10 327.19 47,185
Jul 24, 2024 323.35 331.00 323.35 329.80 328.89 76,869
Jul 23, 2024 325.50 327.40 318.20 323.35 322.46 79,360
Jul 22, 2024 327.70 330.00 324.50 325.30 324.40 59,229
Jul 19, 2024 334.45 334.45 325.00 327.75 326.84 248,636
Jul 18, 2024 343.35 348.60 341.00 342.50 341.55 311,152
Jul 16, 2024 331.95 347.40 329.90 341.00 340.06 425,316
Jul 15, 2024 322.10 327.60 319.00 325.10 324.20 618,496
Jul 12, 2024 324.30 324.95 321.10 321.55 320.66 84,615
Jul 11, 2024 325.00 326.95 323.05 323.45 322.56 79,727
Jul 10, 2024 330.00 330.00 324.00 324.55 323.65 92,547
Jul 9, 2024 324.95 332.00 324.00 326.35 325.45 107,005
Jul 8, 2024 326.60 328.15 323.50 324.35 323.45 61,989
Jul 5, 2024 329.00 330.50 325.50 326.60 325.70 81,935
Jul 4, 2024 334.70 335.00 327.05 329.55 328.64 134,951
Jul 3, 2024 326.45 332.00 321.10 330.55 329.64 172,864
Jul 2, 2024 333.00 333.35 321.00 323.30 322.41 327,064
Jul 1, 2024 330.00 331.65 326.00 329.25 328.34 75,312
Jun 28, 2024 331.00 334.00 328.50 329.75 328.84 70,383
Jun 27, 2024 336.00 339.90 326.00 330.30 329.39 132,495
Jun 26, 2024 339.95 341.00 334.50 335.45 334.52 82,707
Jun 25, 2024 340.05 345.90 339.00 339.10 338.16 81,925
Jun 24, 2024 345.60 352.60 331.50 341.95 341.01 130,214
Jun 21, 2024 336.70 361.95 336.70 345.60 344.65 455,246
Jun 20, 2024 334.20 339.00 333.00 336.65 335.72 88,425
Jun 19, 2024 338.00 339.90 329.00 334.20 333.28 159,104
Jun 18, 2024 325.00 342.40 325.00 337.05 336.12 518,462
Jun 14, 2024 322.60 326.00 322.60 323.95 323.05 197,015
Jun 13, 2024 324.40 327.05 321.25 322.05 321.16 126,509
Jun 12, 2024 323.85 328.65 322.05 323.15 322.26 120,866
Jun 11, 2024 324.00 332.00 321.05 323.85 322.96 229,898
Jun 10, 2024 336.00 336.15 318.50 321.40 320.51 246,972
Jun 7, 2024 330.15 341.75 325.70 336.30 335.37 231,083
Jun 6, 2024 321.15 329.90 320.90 326.75 325.85 133,153
Jun 5, 2024 307.60 328.90 302.15 322.15 321.26 250,148
Jun 4, 2024 316.00 316.00 301.05 307.60 306.75 192,552
Jun 3, 2024 321.85 321.90 314.50 319.35 318.47 118,668
May 31, 2024 320.00 322.85 315.80 316.50 315.63 61,312
May 30, 2024 317.90 321.75 315.00 319.25 318.37 63,304
May 29, 2024 319.15 321.70 316.50 317.90 317.02 49,703
May 28, 2024 321.15 323.85 317.00 318.40 317.52 83,583
May 27, 2024 325.05 332.50 311.30 320.10 319.22 193,036
May 24, 2024 335.00 336.00 326.80 329.20 328.29 52,525
May 23, 2024 334.80 335.95 331.00 331.75 330.83 57,652
May 22, 2024 334.75 339.95 328.05 334.80 333.87 112,392
May 21, 2024 343.10 344.65 333.05 334.75 333.83 80,621
May 17, 2024 339.00 348.00 337.15 344.30 343.35 220,578
May 16, 2024 335.25 344.00 334.20 336.65 335.72 158,379
May 15, 2024 338.05 346.00 333.90 335.05 334.12 83,834
May 14, 2024 329.95 345.50 329.95 340.70 339.76 171,342
May 13, 2024 334.95 340.00 322.50 329.65 328.74 154,239
May 10, 2024 339.00 345.00 327.05 330.20 329.29 325,673
May 9, 2024 345.25 351.00 341.10 344.75 343.80 246,728
May 8, 2024 336.50 345.15 335.00 342.25 341.30 338,078
May 7, 2024 322.80 335.15 317.20 334.00 333.08 532,287
May 6, 2024 317.00 324.00 314.45 319.30 318.42 213,047
May 3, 2024 321.95 321.95 315.50 317.65 316.77 146,414
May 2, 2024 318.50 325.50 318.05 319.20 318.32 123,258
Apr 30, 2024 322.00 323.40 318.00 319.75 318.87 809,000
Apr 29, 2024 318.00 326.45 317.80 320.40 319.51 189,333
Apr 26, 2024 319.00 322.20 315.05 317.10 316.22 398,295
Apr 25, 2024 313.10 328.70 313.10 320.20 319.32 443,105
Apr 24, 2024 316.70 323.00 314.00 314.45 313.58 189,460
Apr 23, 2024 317.00 319.90 313.50 315.00 314.13 112,557
Apr 22, 2024 320.00 322.05 312.50 313.75 312.88 206,544
Apr 19, 2024 313.95 319.00 308.20 315.00 314.13 133,659
Apr 18, 2024 318.50 323.25 312.00 313.75 312.88 180,182
Apr 16, 2024 318.30 328.30 318.30 319.10 318.22 153,913
Apr 15, 2024 311.30 321.85 311.30 318.30 317.42 202,268
Apr 12, 2024 337.85 338.00 327.00 328.15 327.24 196,285
Apr 10, 2024 328.05 344.00 322.70 337.85 336.92 348,191
Apr 9, 2024 337.10 339.75 326.00 327.35 326.45 211,302
Apr 8, 2024 348.45 352.00 338.00 339.85 338.91 177,305
Apr 5, 2024 349.65 354.00 347.50 348.15 347.19 106,851
Apr 4, 2024 353.45 356.45 349.00 349.70 348.73 135,486
Apr 3, 2024 341.05 357.40 341.05 353.45 352.47 620,438
Apr 2, 2024 363.80 365.60 357.10 358.30 357.31 295,532
Apr 1, 2024 357.00 364.20 357.00 360.40 359.40 153,088
Mar 28, 2024 359.45 362.00 355.35 357.80 356.81 175,050
Mar 27, 2024 362.60 364.90 358.05 358.80 357.81 313,306
Mar 26, 2024 366.00 372.50 358.00 362.60 361.60 630,453
Mar 22, 2024 370.10 374.70 364.50 366.00 364.99 134,790
Mar 21, 2024 378.00 379.95 372.00 374.20 373.17 232,351
Mar 20, 2024 373.00 377.95 367.45 374.80 373.76 281,157
Mar 19, 2024 366.55 376.50 360.05 373.10 372.07 638,038
Mar 18, 2024 379.60 384.00 365.30 369.15 368.13 541,965
Mar 15, 2024 373.95 392.85 370.10 379.15 378.10 1,994,031
Mar 14, 2024 351.00 384.80 341.80 362.70 361.70 8,463,274

Related Tickers

AVANTIFEED.NS Avanti Feeds Limited
622.35
-2.30%
 
BIKAJI.NS Bikaji Foods International Limited
770.15
+1.58%
 
VADILALIND.NS Vadilal Industries Limited
4,012.90
-1.73%
 
GOKULAGRO.NS Gokul Agro Resources Limited
350.15
-6.45%
 
DIAMONDYD.NS Prataap Snacks Limited
1,081.55
+10.62%
 
CLSEL.NS Chaman Lal Setia Exports Ltd.
401.15
-3.95%
 
GOKUL.NS Gokul Refoils & Solvent Limited
61.63
+0.39%
 
BECTORFOOD.NS Mrs. Bectors Food Specialities Limited
1,638.75
-3.64%
 
ADFFOODS.NS ADF Foods Limited
326.95
-3.84%
 
HATSUN.NS Hatsun Agro Product Limited
1,017.60
-3.83%