Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 182.25
-2.30 (-1.25%)
At close: Sep 10, 2025
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 185.65 | 186.25 | 181.05 | 182.25 | 182.25 | -1.25% | 21,650 |
| Sep 9, 2025 | 184.65 | 186.55 | 177.10 | 184.55 | 184.55 | 1.91% | 47,045 |
| Sep 8, 2025 | 178.90 | 185.85 | 177.85 | 181.10 | 181.10 | 2.32% | 32,806 |
| Sep 5, 2025 | 166.00 | 182.00 | 166.00 | 177.00 | 177.00 | 4.73% | 89,603 |
| Sep 4, 2025 | 173.95 | 175.75 | 168.45 | 169.00 | 169.00 | -2.40% | 33,481 |
| Sep 3, 2025 | 162.95 | 174.50 | 161.80 | 173.15 | 170.15 | 8.66% | 109,376 |
| Sep 2, 2025 | 159.75 | 164.95 | 158.70 | 159.35 | 156.59 | 0.35% | 48,209 |
| Sep 1, 2025 | 154.90 | 159.25 | 154.90 | 158.80 | 156.05 | 2.45% | 7,642 |
| Aug 29, 2025 | 156.00 | 159.40 | 154.35 | 155.00 | 152.31 | -0.77% | 19,629 |
| Aug 28, 2025 | 156.75 | 157.60 | 154.05 | 156.20 | 153.49 | -0.41% | 10,285 |
| Aug 26, 2025 | 158.50 | 161.10 | 156.15 | 156.85 | 154.13 | -0.98% | 10,302 |
| Aug 25, 2025 | 158.00 | 160.00 | 158.00 | 158.40 | 155.66 | -0.38% | 5,364 |
| Aug 22, 2025 | 160.90 | 161.90 | 159.00 | 159.00 | 156.25 | -1.18% | 2,008 |
| Aug 21, 2025 | 163.40 | 164.50 | 160.70 | 160.90 | 158.11 | 0.28% | 5,191 |
| Aug 20, 2025 | 163.45 | 163.45 | 160.10 | 160.45 | 157.67 | -0.59% | 10,273 |
| Aug 19, 2025 | 163.70 | 163.80 | 158.20 | 161.40 | 158.60 | 2.67% | 9,024 |
| Aug 18, 2025 | 159.00 | 159.35 | 156.70 | 157.20 | 154.48 | -0.06% | 11,511 |
| Aug 14, 2025 | 158.20 | 158.95 | 156.65 | 157.30 | 154.58 | -0.35% | 6,728 |
| Aug 13, 2025 | 158.05 | 160.00 | 157.50 | 157.85 | 155.12 | -1.28% | 15,243 |
| Aug 12, 2025 | 161.15 | 161.35 | 158.20 | 159.90 | 157.13 | -0.40% | 7,111 |
| Aug 11, 2025 | 158.45 | 162.45 | 157.10 | 160.55 | 157.77 | 2.13% | 22,665 |
| Aug 8, 2025 | 157.00 | 158.65 | 156.50 | 157.20 | 154.48 | -1.13% | 16,898 |
| Aug 7, 2025 | 157.90 | 159.45 | 157.00 | 159.00 | 156.25 | 0.38% | 7,466 |
| Aug 6, 2025 | 163.95 | 163.95 | 157.90 | 158.40 | 155.66 | -1.34% | 17,655 |
| Aug 5, 2025 | 164.75 | 164.75 | 160.20 | 160.55 | 157.77 | -2.31% | 9,451 |
| Aug 4, 2025 | 163.95 | 164.80 | 157.65 | 164.35 | 161.50 | 3.40% | 18,271 |
| Aug 1, 2025 | 161.00 | 161.25 | 158.25 | 158.95 | 156.20 | -1.37% | 22,265 |
| Jul 31, 2025 | 166.00 | 166.00 | 160.80 | 161.15 | 158.36 | -2.80% | 37,247 |
| Jul 30, 2025 | 166.00 | 168.20 | 164.80 | 165.80 | 162.93 | -1.49% | 28,885 |
| Jul 29, 2025 | 179.95 | 180.85 | 164.00 | 168.30 | 165.38 | -5.08% | 83,209 |
| Jul 28, 2025 | 173.65 | 181.05 | 172.35 | 177.30 | 174.23 | 2.57% | 34,773 |
| Jul 25, 2025 | 175.20 | 177.25 | 171.40 | 172.85 | 169.86 | -2.48% | 9,169 |
| Jul 24, 2025 | 176.90 | 179.00 | 176.10 | 177.25 | 174.18 | 0.25% | 13,565 |
| Jul 23, 2025 | 177.90 | 177.90 | 175.00 | 176.80 | 173.74 | -0.08% | 14,075 |
| Jul 22, 2025 | 178.40 | 178.95 | 176.35 | 176.95 | 173.88 | -0.67% | 9,694 |
| Jul 21, 2025 | 180.95 | 180.95 | 176.05 | 178.15 | 175.06 | 0.03% | 19,275 |
| Jul 18, 2025 | 181.70 | 182.15 | 177.50 | 178.10 | 175.01 | -1.49% | 19,930 |
| Jul 17, 2025 | 182.25 | 184.00 | 180.05 | 180.80 | 177.67 | -0.17% | 13,889 |
| Jul 16, 2025 | 175.35 | 184.75 | 175.35 | 181.10 | 177.96 | 0.95% | 40,296 |
| Jul 15, 2025 | 179.85 | 183.70 | 179.05 | 179.40 | 176.29 | -0.25% | 13,823 |
| Jul 14, 2025 | 178.65 | 181.75 | 176.55 | 179.85 | 176.73 | 1.01% | 14,947 |
| Jul 11, 2025 | 175.25 | 183.60 | 175.25 | 178.05 | 174.97 | 0.68% | 35,215 |
| Jul 10, 2025 | 179.75 | 179.75 | 176.20 | 176.85 | 173.79 | -0.73% | 22,621 |
| Jul 9, 2025 | 179.00 | 180.95 | 177.00 | 178.15 | 175.06 | -0.47% | 12,378 |
| Jul 8, 2025 | 180.80 | 181.95 | 178.50 | 179.00 | 175.90 | -1.00% | 11,668 |
| Jul 7, 2025 | 184.25 | 184.95 | 180.50 | 180.80 | 177.67 | -0.63% | 8,247 |
| Jul 4, 2025 | 182.00 | 184.40 | 178.60 | 181.95 | 178.80 | -0.19% | 25,134 |
| Jul 3, 2025 | 183.80 | 186.40 | 180.50 | 182.30 | 179.14 | -1.14% | 30,640 |
| Jul 2, 2025 | 187.00 | 188.10 | 183.50 | 184.40 | 181.21 | -1.18% | 26,300 |
| Jul 1, 2025 | 188.50 | 189.95 | 185.45 | 186.60 | 183.37 | -1.01% | 9,650 |