Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 124.00
+0.80 (0.65%)
At close: Mar 5, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 123.60 | 124.70 | 121.35 | 124.00 | 124.00 | 0.65% | 11,567 |
| Mar 4, 2026 | 123.95 | 125.00 | 121.30 | 123.20 | 123.20 | -3.07% | 15,289 |
| Mar 2, 2026 | 130.00 | 130.00 | 125.10 | 127.10 | 127.10 | -3.35% | 3,919 |
| Feb 27, 2026 | 132.15 | 132.65 | 130.70 | 131.50 | 131.50 | -1.24% | 3,123 |
| Feb 26, 2026 | 132.45 | 135.95 | 129.05 | 133.15 | 133.15 | 2.62% | 6,530 |
| Feb 25, 2026 | 129.75 | 133.15 | 128.65 | 129.75 | 129.75 | 0.86% | 5,749 |
| Feb 24, 2026 | 125.20 | 130.60 | 125.20 | 128.65 | 128.65 | - | 8,274 |
| Feb 23, 2026 | 130.10 | 133.10 | 127.75 | 128.65 | 128.65 | -1.00% | 3,991 |
| Feb 20, 2026 | 134.00 | 134.85 | 129.35 | 129.95 | 129.95 | -3.13% | 6,898 |
| Feb 19, 2026 | 134.00 | 137.10 | 133.85 | 134.15 | 134.15 | 0.71% | 6,122 |
| Feb 18, 2026 | 131.00 | 136.60 | 131.00 | 133.20 | 133.20 | 0.41% | 10,323 |
| Feb 17, 2026 | 133.55 | 136.05 | 132.35 | 132.65 | 132.65 | -0.86% | 4,730 |
| Feb 16, 2026 | 132.70 | 138.30 | 132.25 | 133.80 | 133.80 | -0.34% | 10,598 |
| Feb 13, 2026 | 134.60 | 136.45 | 132.30 | 134.25 | 134.25 | -1.47% | 9,127 |
| Feb 12, 2026 | 132.05 | 139.00 | 132.05 | 136.25 | 136.25 | -2.26% | 6,186 |
| Feb 11, 2026 | 142.10 | 142.55 | 138.60 | 139.40 | 139.40 | -2.42% | 8,308 |
| Feb 10, 2026 | 139.05 | 146.55 | 139.05 | 142.85 | 142.85 | 0.70% | 8,435 |
| Feb 9, 2026 | 142.65 | 144.05 | 140.95 | 141.85 | 141.85 | 1.10% | 3,476 |
| Feb 6, 2026 | 133.00 | 141.90 | 133.00 | 140.30 | 140.30 | 0.04% | 5,270 |
| Feb 5, 2026 | 137.55 | 142.55 | 135.90 | 140.25 | 140.25 | 1.74% | 7,607 |
| Feb 4, 2026 | 133.55 | 139.50 | 132.95 | 137.85 | 137.85 | 2.64% | 10,845 |
| Feb 3, 2026 | 132.70 | 135.20 | 126.05 | 134.30 | 134.30 | 9.10% | 37,930 |
| Feb 2, 2026 | 125.00 | 125.00 | 119.60 | 123.10 | 123.10 | -2.34% | 14,807 |
| Feb 1, 2026 | 127.65 | 130.05 | 125.30 | 126.05 | 126.05 | -1.64% | 7,394 |
| Jan 30, 2026 | 127.05 | 130.60 | 126.05 | 128.15 | 128.15 | 0.87% | 9,783 |
| Jan 29, 2026 | 134.65 | 134.65 | 125.00 | 127.05 | 127.05 | -2.16% | 32,029 |
| Jan 28, 2026 | 131.95 | 131.95 | 127.55 | 129.85 | 129.85 | 1.56% | 5,606 |
| Jan 27, 2026 | 128.65 | 130.05 | 125.55 | 127.85 | 127.85 | -2.29% | 14,010 |
| Jan 23, 2026 | 139.00 | 139.90 | 130.00 | 130.85 | 130.85 | -3.61% | 13,245 |
| Jan 22, 2026 | 134.20 | 148.30 | 132.15 | 135.75 | 135.75 | 0.11% | 36,261 |
| Jan 21, 2026 | 135.10 | 139.30 | 133.40 | 135.60 | 135.60 | -0.22% | 10,588 |
| Jan 20, 2026 | 141.00 | 141.75 | 133.30 | 135.90 | 135.90 | -4.67% | 5,627 |
| Jan 19, 2026 | 144.00 | 144.00 | 142.05 | 142.55 | 142.55 | -1.72% | 4,667 |
| Jan 16, 2026 | 143.25 | 147.50 | 143.25 | 145.05 | 145.05 | -0.72% | 5,647 |
| Jan 14, 2026 | 147.30 | 147.90 | 145.75 | 146.10 | 146.10 | -0.98% | 5,199 |
| Jan 13, 2026 | 145.30 | 150.70 | 145.30 | 147.55 | 147.55 | -0.34% | 6,267 |
| Jan 12, 2026 | 154.75 | 154.75 | 144.95 | 148.05 | 148.05 | -0.87% | 14,569 |
| Jan 9, 2026 | 150.50 | 152.00 | 148.00 | 149.35 | 149.35 | -1.74% | 11,677 |
| Jan 8, 2026 | 153.15 | 153.60 | 149.40 | 152.00 | 152.00 | -1.90% | 8,125 |
| Jan 7, 2026 | 154.45 | 157.40 | 153.90 | 154.95 | 154.95 | 0.32% | 7,077 |
| Jan 6, 2026 | 146.50 | 157.50 | 146.50 | 154.45 | 154.45 | 4.36% | 34,041 |
| Jan 5, 2026 | 149.20 | 154.20 | 147.30 | 148.00 | 148.00 | -2.76% | 27,466 |
| Jan 2, 2026 | 152.50 | 154.80 | 149.85 | 152.20 | 152.20 | 0.46% | 11,492 |
| Jan 1, 2026 | 150.95 | 153.95 | 149.30 | 151.50 | 151.50 | 1.07% | 4,226 |
| Dec 31, 2025 | 150.60 | 152.65 | 148.50 | 149.90 | 149.90 | -0.33% | 15,031 |
| Dec 30, 2025 | 143.55 | 159.85 | 142.30 | 150.40 | 150.40 | 4.84% | 119,379 |
| Dec 29, 2025 | 148.05 | 148.05 | 142.20 | 143.45 | 143.45 | -3.24% | 8,896 |
| Dec 26, 2025 | 147.55 | 151.65 | 146.80 | 148.25 | 148.25 | -1.36% | 14,005 |
| Dec 24, 2025 | 148.25 | 156.45 | 148.00 | 150.30 | 150.30 | -1.73% | 184,503 |
| Dec 23, 2025 | 133.40 | 156.90 | 133.40 | 152.95 | 152.95 | 14.74% | 818,911 |