Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 142.55
-2.50 (-1.72%)
At close: Jan 19, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 131.65 | 134.00 | 131.65 | 133.30 | 133.30 | 2.50% | 8,838 |
| Dec 19, 2025 | 127.60 | 130.60 | 127.60 | 130.05 | 130.05 | 1.56% | 10,444 |
| Dec 18, 2025 | 129.35 | 130.10 | 127.30 | 128.05 | 128.05 | -1.01% | 5,213 |
| Dec 17, 2025 | 130.20 | 131.70 | 129.30 | 129.35 | 129.35 | -0.65% | 3,287 |
| Dec 16, 2025 | 131.55 | 131.55 | 129.75 | 130.20 | 130.20 | -1.14% | 2,483 |
| Dec 15, 2025 | 129.95 | 133.40 | 129.30 | 131.70 | 131.70 | 0.61% | 3,760 |
| Dec 12, 2025 | 130.20 | 131.60 | 129.50 | 130.90 | 130.90 | 0.46% | 4,367 |
| Dec 11, 2025 | 129.90 | 131.50 | 128.30 | 130.30 | 130.30 | 0.23% | 4,615 |
| Dec 10, 2025 | 133.30 | 134.85 | 129.20 | 130.00 | 130.00 | -1.70% | 2,718 |
| Dec 9, 2025 | 131.90 | 134.80 | 129.00 | 132.25 | 132.25 | 0.46% | 7,731 |
| Dec 8, 2025 | 135.65 | 135.65 | 129.25 | 131.65 | 131.65 | -2.91% | 7,919 |
| Dec 5, 2025 | 138.65 | 138.65 | 135.00 | 135.60 | 135.60 | -2.93% | 7,961 |
| Dec 4, 2025 | 141.85 | 142.40 | 137.90 | 139.70 | 139.70 | -0.71% | 5,543 |
| Dec 3, 2025 | 145.55 | 145.55 | 139.20 | 140.70 | 140.70 | -2.83% | 10,893 |
| Dec 2, 2025 | 141.95 | 148.00 | 140.35 | 144.80 | 144.80 | 2.91% | 41,911 |
| Dec 1, 2025 | 133.95 | 142.45 | 132.80 | 140.70 | 140.70 | 4.57% | 25,414 |
| Nov 28, 2025 | 136.50 | 136.50 | 133.70 | 134.55 | 134.55 | -1.61% | 3,973 |
| Nov 27, 2025 | 133.80 | 140.00 | 133.80 | 136.75 | 136.75 | 2.24% | 14,807 |
| Nov 26, 2025 | 129.95 | 135.25 | 129.90 | 133.75 | 133.75 | 3.08% | 13,919 |
| Nov 25, 2025 | 128.90 | 132.40 | 124.90 | 129.75 | 129.75 | 4.55% | 29,874 |
| Nov 24, 2025 | 128.95 | 129.25 | 123.75 | 124.10 | 124.10 | -3.65% | 8,497 |
| Nov 21, 2025 | 132.50 | 132.65 | 128.10 | 128.80 | 128.80 | -3.88% | 15,735 |
| Nov 20, 2025 | 139.85 | 139.85 | 132.05 | 134.00 | 134.00 | 0.75% | 11,041 |
| Nov 19, 2025 | 141.85 | 141.85 | 131.00 | 133.00 | 133.00 | -1.95% | 65,011 |
| Nov 18, 2025 | 139.50 | 140.70 | 135.55 | 135.65 | 135.65 | -2.79% | 17,604 |
| Nov 17, 2025 | 143.05 | 143.05 | 138.75 | 139.55 | 139.55 | -2.00% | 16,995 |
| Nov 14, 2025 | 143.05 | 144.65 | 140.70 | 142.40 | 142.40 | -0.73% | 15,691 |
| Nov 13, 2025 | 151.10 | 151.10 | 142.70 | 143.45 | 143.45 | -5.13% | 41,328 |