Price Data Selection & Download
Gopal Snacks Share Price All Time Records & Statistics (Mar 2024 - May 2026)
532 daily OHLCV records on NSE from March 2024 to May 2026. Explore GOPAL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹520.00
November 06, 2024
NSE Exchange
Share Price All Time Low
₹247.55
March 27, 2026
NSE Exchange
Highest Volume Trading Day
8,463,274
March 14, 2024 • ₹362.70
NSE Exchange
Share Price History Data (Mar 2024 - May 2026)
GOPAL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹293.40 | ₹304.90 | ₹290.10 | ₹299.85 | 80,042 |
| 2026-05-26 | ₹294.90 | ₹296.70 | ₹292.00 | ₹292.65 | 48,043 |
| 2026-05-25 | ₹293.10 | ₹297.25 | ₹292.00 | ₹293.00 | 88,474 |
| 2026-05-22 | ₹290.00 | ₹294.95 | ₹290.00 | ₹292.05 | 50,015 |
| 2026-05-21 | ₹293.00 | ₹296.15 | ₹291.15 | ₹293.05 | 53,652 |
| 2026-05-20 | ₹292.90 | ₹293.75 | ₹289.00 | ₹291.60 | 50,135 |
| 2026-05-19 | ₹299.90 | ₹299.90 | ₹290.15 | ₹292.90 | 48,080 |
| 2026-05-18 | ₹290.65 | ₹303.00 | ₹282.00 | ₹296.70 | 127,880 |
| 2026-05-15 | ₹297.00 | ₹298.00 | ₹289.50 | ₹290.65 | 125,304 |
| 2026-05-14 | ₹298.20 | ₹301.75 | ₹290.60 | ₹298.90 | 148,597 |
| 2026-05-13 | ₹323.00 | ₹330.95 | ₹293.50 | ₹296.25 | 862,157 |
| 2026-05-12 | ₹326.70 | ₹329.45 | ₹302.90 | ₹314.05 | 266,244 |
| 2026-05-11 | ₹337.00 | ₹337.00 | ₹321.05 | ₹324.85 | 193,886 |
| 2026-05-08 | ₹330.00 | ₹343.00 | ₹326.20 | ₹333.00 | 242,825 |
| 2026-05-07 | ₹324.00 | ₹336.50 | ₹320.15 | ₹333.60 | 245,355 |
| 2026-05-06 | ₹314.05 | ₹327.30 | ₹312.10 | ₹321.00 | 329,233 |
| 2026-05-05 | ₹310.45 | ₹322.40 | ₹307.00 | ₹314.45 | 665,350 |
| 2026-05-04 | ₹272.00 | ₹298.85 | ₹272.00 | ₹298.85 | 729,886 |
| 2026-04-30 | ₹267.40 | ₹272.90 | ₹267.00 | ₹271.70 | 61,276 |
| 2026-04-29 | ₹275.40 | ₹280.00 | ₹266.45 | ₹267.40 | 290,225 |
| 2026-04-28 | ₹282.00 | ₹284.00 | ₹273.40 | ₹275.15 | 115,364 |
| 2026-04-27 | ₹275.00 | ₹283.00 | ₹275.00 | ₹281.10 | 64,298 |
| 2026-04-24 | ₹278.30 | ₹280.05 | ₹272.50 | ₹275.00 | 63,815 |
| 2026-04-23 | ₹277.95 | ₹284.35 | ₹275.20 | ₹277.15 | 82,089 |
| 2026-04-22 | ₹278.00 | ₹280.50 | ₹273.00 | ₹278.45 | 64,105 |
| 2026-04-21 | ₹278.00 | ₹282.40 | ₹277.00 | ₹278.35 | 63,153 |
| 2026-04-20 | ₹284.05 | ₹288.00 | ₹276.60 | ₹278.00 | 63,657 |
| 2026-04-17 | ₹280.00 | ₹285.00 | ₹277.60 | ₹283.65 | 101,414 |
| 2026-04-16 | ₹276.80 | ₹280.20 | ₹272.15 | ₹279.85 | 88,360 |
| 2026-04-15 | ₹266.40 | ₹273.00 | ₹266.40 | ₹271.00 | 65,602 |
| 2026-04-13 | ₹267.90 | ₹267.90 | ₹261.05 | ₹263.70 | 52,763 |
| 2026-04-10 | ₹271.95 | ₹274.90 | ₹264.50 | ₹264.95 | 140,429 |
| 2026-04-09 | ₹275.00 | ₹282.00 | ₹268.75 | ₹269.55 | 65,916 |
| 2026-04-08 | ₹269.50 | ₹276.60 | ₹267.90 | ₹275.40 | 60,490 |
| 2026-04-07 | ₹263.15 | ₹267.40 | ₹261.00 | ₹264.80 | 49,828 |
| 2026-04-06 | ₹261.25 | ₹265.00 | ₹257.60 | ₹262.90 | 43,826 |
| 2026-04-02 | ₹264.90 | ₹264.90 | ₹258.00 | ₹261.25 | 91,003 |
| 2026-04-01 | ₹256.05 | ₹266.00 | ₹255.90 | ₹265.40 | 58,466 |
| 2026-03-30 | ₹251.15 | ₹259.15 | ₹248.35 | ₹252.70 | 117,578 |
| 2026-03-27 | ₹263.60 | ₹263.80 | ₹247.55 | ₹251.15 | 166,129 |
| 2026-03-25 | ₹266.00 | ₹272.70 | ₹262.00 | ₹265.10 | 88,066 |
| 2026-03-24 | ₹261.55 | ₹264.60 | ₹257.90 | ₹262.40 | 215,999 |
| 2026-03-23 | ₹268.00 | ₹273.95 | ₹255.90 | ₹258.35 | 190,888 |
| 2026-03-20 | ₹274.15 | ₹283.00 | ₹271.95 | ₹273.10 | 196,522 |
| 2026-03-19 | ₹277.00 | ₹279.60 | ₹272.65 | ₹275.30 | 40,187 |
| 2026-03-18 | ₹275.00 | ₹283.60 | ₹274.35 | ₹280.05 | 114,029 |
| 2026-03-17 | ₹270.90 | ₹274.20 | ₹267.45 | ₹272.80 | 79,105 |
| 2026-03-16 | ₹275.00 | ₹275.05 | ₹265.55 | ₹269.30 | 157,944 |
| 2026-03-13 | ₹279.00 | ₹282.15 | ₹265.35 | ₹269.40 | 166,907 |
| 2026-03-12 | ₹280.25 | ₹299.90 | ₹276.60 | ₹281.90 | 371,823 |
| 2026-03-11 | ₹282.95 | ₹289.90 | ₹280.05 | ₹281.25 | 132,275 |
| 2026-03-10 | ₹287.25 | ₹290.10 | ₹281.00 | ₹282.65 | 90,572 |
| 2026-03-09 | ₹290.00 | ₹292.05 | ₹282.00 | ₹283.05 | 70,628 |
| 2026-03-06 | ₹292.40 | ₹294.95 | ₹285.25 | ₹293.90 | 54,136 |
| 2026-03-05 | ₹284.65 | ₹298.00 | ₹282.00 | ₹294.50 | 58,887 |
| 2026-03-04 | ₹290.00 | ₹290.75 | ₹281.00 | ₹282.95 | 43,122 |
| 2026-03-02 | ₹290.20 | ₹291.95 | ₹284.40 | ₹290.75 | 55,181 |
| 2026-02-27 | ₹298.40 | ₹302.20 | ₹296.50 | ₹298.50 | 30,331 |
| 2026-02-26 | ₹301.60 | ₹307.70 | ₹297.25 | ₹300.60 | 58,842 |
| 2026-02-25 | ₹292.30 | ₹309.00 | ₹288.80 | ₹306.95 | 225,001 |
| 2026-02-24 | ₹307.00 | ₹309.25 | ₹284.90 | ₹288.80 | 284,358 |
| 2026-02-23 | ₹310.10 | ₹315.00 | ₹308.00 | ₹312.45 | 69,121 |
| 2026-02-20 | ₹306.55 | ₹315.95 | ₹306.55 | ₹311.55 | 63,848 |
| 2026-02-19 | ₹314.85 | ₹317.45 | ₹308.95 | ₹312.80 | 67,226 |
| 2026-02-18 | ₹312.30 | ₹316.75 | ₹307.50 | ₹313.50 | 63,224 |
| 2026-02-17 | ₹310.00 | ₹316.80 | ₹305.00 | ₹312.45 | 81,116 |
| 2026-02-16 | ₹299.05 | ₹311.50 | ₹296.65 | ₹309.00 | 89,707 |
| 2026-02-13 | ₹300.05 | ₹305.80 | ₹298.00 | ₹299.45 | 51,687 |
| 2026-02-12 | ₹311.40 | ₹311.40 | ₹298.55 | ₹303.10 | 46,934 |
| 2026-02-11 | ₹311.00 | ₹311.00 | ₹303.10 | ₹306.25 | 48,697 |
| 2026-02-10 | ₹298.90 | ₹310.00 | ₹297.80 | ₹308.45 | 81,088 |
| 2026-02-09 | ₹301.85 | ₹302.00 | ₹297.00 | ₹298.50 | 71,415 |
| 2026-02-06 | ₹298.25 | ₹302.90 | ₹296.05 | ₹300.45 | 32,968 |
| 2026-02-05 | ₹299.40 | ₹301.70 | ₹297.45 | ₹298.95 | 52,773 |
| 2026-02-04 | ₹303.50 | ₹305.00 | ₹297.00 | ₹299.55 | 83,391 |
| 2026-02-03 | ₹301.30 | ₹306.00 | ₹298.00 | ₹303.50 | 83,539 |
| 2026-02-02 | ₹299.55 | ₹308.65 | ₹290.05 | ₹296.30 | 93,238 |
| 2026-02-01 | ₹304.05 | ₹307.30 | ₹297.15 | ₹299.20 | 50,115 |
| 2026-01-30 | ₹307.95 | ₹308.00 | ₹298.00 | ₹300.10 | 63,419 |
| 2026-01-29 | ₹311.60 | ₹317.00 | ₹300.95 | ₹302.35 | 97,173 |
| 2026-01-28 | ₹303.05 | ₹326.95 | ₹301.70 | ₹306.95 | 472,731 |
| 2026-01-27 | ₹300.30 | ₹302.00 | ₹294.05 | ₹297.25 | 353,536 |
| 2026-01-23 | ₹305.00 | ₹305.00 | ₹293.05 | ₹296.00 | 64,974 |
| 2026-01-22 | ₹298.40 | ₹304.70 | ₹296.80 | ₹302.55 | 52,794 |
| 2026-01-21 | ₹300.25 | ₹303.65 | ₹295.00 | ₹297.95 | 105,703 |
| 2026-01-20 | ₹308.50 | ₹309.90 | ₹301.20 | ₹302.35 | 111,695 |
| 2026-01-19 | ₹318.05 | ₹323.40 | ₹304.00 | ₹307.65 | 137,395 |
| 2026-01-16 | ₹322.45 | ₹327.60 | ₹318.75 | ₹319.85 | 63,060 |
| 2026-01-14 | ₹322.55 | ₹328.45 | ₹320.00 | ₹323.00 | 51,637 |
| 2026-01-13 | ₹327.55 | ₹330.00 | ₹322.60 | ₹324.55 | 52,023 |
| 2026-01-12 | ₹321.40 | ₹329.20 | ₹316.55 | ₹327.65 | 78,092 |
| 2026-01-09 | ₹328.00 | ₹328.00 | ₹319.00 | ₹321.40 | 92,834 |
| 2026-01-08 | ₹335.90 | ₹338.60 | ₹324.25 | ₹328.15 | 107,634 |
| 2026-01-07 | ₹323.30 | ₹336.80 | ₹321.25 | ₹334.70 | 238,198 |
| 2026-01-06 | ₹318.50 | ₹322.50 | ₹312.90 | ₹320.60 | 129,859 |
| 2026-01-05 | ₹320.00 | ₹322.20 | ₹316.05 | ₹319.90 | 70,036 |
| 2026-01-02 | ₹312.20 | ₹320.90 | ₹312.10 | ₹319.45 | 84,352 |
| 2026-01-01 | ₹312.50 | ₹314.60 | ₹310.70 | ₹312.65 | 35,376 |
Gopal Snacks Share Price Performance Analysis (Mar 2024 - May 2026)
GOPAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.09%
₹312.65 → ₹299.85
Year to Date
Price Volatility
6.80%
Low Volatility
Year to Date
Average Daily Volume
129,004
Year to Date Average
NSE Exchange
Gopal Snacks Share Price History – Frequently Asked Questions
Common questions about GOPAL historical data and records. For live price, key ratios and fundamentals, see Gopal Snacks share price screener.
What is the all-time high share price of Gopal Snacks (GOPAL)?
The all-time high share price of Gopal Snacks was ₹520.0 recorded on November 06, 2024 on the NSE exchange.
What is the all-time low share price of Gopal Snacks (GOPAL)?
The all-time low share price of Gopal Snacks was ₹247.55 recorded on March 27, 2026 on the NSE exchange.
How can I download GOPAL historical share price data?
You can download Gopal Snacks historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GOPAL shares?
The highest trading volume day for Gopal Snacks was 8,463,274 shares traded on March 14, 2024 on the NSE exchange, with share price at ₹362.7.