BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
GOPAL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 May 2024 | 336.65 | 335.25 | 344.00 | 334.20 | 158379 | 0.48% |
| 15 May 2024 | 335.05 | 338.05 | 346.00 | 333.90 | 83834 | -1.66% |
| 14 May 2024 | 340.70 | 329.95 | 345.50 | 329.95 | 171342 | 3.35% |
| 13 May 2024 | 329.65 | 334.95 | 340.00 | 322.50 | 154239 | -0.17% |
| 10 May 2024 | 330.20 | 339.00 | 345.00 | 327.05 | 325673 | -4.22% |
| 09 May 2024 | 344.75 | 345.25 | 351.00 | 341.10 | 246728 | 0.73% |
| 08 May 2024 | 342.25 | 336.50 | 345.15 | 335.00 | 338078 | 2.47% |
| 07 May 2024 | 334.00 | 322.80 | 335.15 | 317.20 | 532287 | 4.60% |
| 06 May 2024 | 319.30 | 317.00 | 324.00 | 314.45 | 213047 | 0.52% |
| 03 May 2024 | 317.65 | 321.95 | 321.95 | 315.50 | 146414 | -0.49% |
| 02 May 2024 | 319.20 | 318.50 | 325.50 | 318.05 | 123258 | -0.17% |
| 30 Apr 2024 | 319.75 | 322.00 | 323.40 | 318.00 | 809000 | -0.20% |
| 29 Apr 2024 | 320.40 | 318.00 | 326.45 | 317.80 | 189333 | 1.04% |
| 26 Apr 2024 | 317.10 | 319.00 | 322.20 | 315.05 | 398295 | -0.97% |
| 25 Apr 2024 | 320.20 | 313.10 | 328.70 | 313.10 | 443105 | 1.83% |
| 24 Apr 2024 | 314.45 | 316.70 | 323.00 | 314.00 | 189460 | -0.17% |
| 23 Apr 2024 | 315.00 | 317.00 | 319.90 | 313.50 | 112557 | 0.40% |
| 22 Apr 2024 | 313.75 | 320.00 | 322.05 | 312.50 | 206544 | -0.40% |
| 19 Apr 2024 | 315.00 | 313.95 | 319.00 | 308.20 | 133659 | 0.40% |
| 18 Apr 2024 | 313.75 | 318.50 | 323.25 | 312.00 | 180182 | -1.68% |
| 16 Apr 2024 | 319.10 | 318.30 | 328.30 | 318.30 | 153913 | 0.25% |
| 15 Apr 2024 | 318.30 | 311.30 | 321.85 | 311.30 | 202268 | -3.00% |
| 12 Apr 2024 | 328.15 | 337.85 | 338.00 | 327.00 | 196285 | -2.87% |
| 10 Apr 2024 | 337.85 | 328.05 | 344.00 | 322.70 | 348191 | 3.21% |
| 09 Apr 2024 | 327.35 | 337.10 | 339.75 | 326.00 | 211302 | -3.68% |
| 08 Apr 2024 | 339.85 | 348.45 | 352.00 | 338.00 | 177305 | -2.38% |
| 05 Apr 2024 | 348.15 | 349.65 | 354.00 | 347.50 | 106851 | -0.44% |
| 04 Apr 2024 | 349.70 | 353.45 | 356.45 | 349.00 | 135486 | -1.06% |
| 03 Apr 2024 | 353.45 | 341.05 | 357.40 | 341.05 | 620438 | -1.35% |
| 02 Apr 2024 | 358.30 | 363.80 | 365.60 | 357.10 | 295532 | -0.58% |
| 01 Apr 2024 | 360.40 | 357.00 | 364.20 | 357.00 | 153088 | 0.73% |
| 28 Mar 2024 | 357.80 | 359.45 | 362.00 | 355.35 | 175050 | -0.28% |
| 27 Mar 2024 | 358.80 | 362.60 | 364.90 | 358.05 | 313306 | -1.05% |
| 26 Mar 2024 | 362.60 | 366.00 | 372.50 | 358.00 | 630453 | -0.93% |
| 22 Mar 2024 | 366.00 | 370.10 | 374.70 | 364.50 | 134790 | -2.19% |
| 21 Mar 2024 | 374.20 | 378.00 | 379.95 | 372.00 | 232351 | -0.16% |
| 20 Mar 2024 | 374.80 | 373.00 | 377.95 | 367.45 | 281157 | 0.46% |
| 19 Mar 2024 | 373.10 | 366.55 | 376.50 | 360.05 | 638038 | 1.07% |
| 18 Mar 2024 | 369.15 | 379.60 | 384.00 | 365.30 | 541965 | -2.64% |
| 15 Mar 2024 | 379.15 | 373.95 | 392.85 | 370.10 | 1994031 | 4.54% |
