Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 271.00
-3.10 (-1.13%)
At close: Oct 16, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 270.75 | 278.15 | 268.50 | 271.00 | 271.00 | -1.13% | 16,273 |
| Oct 15, 2026 | 286.25 | 287.60 | 271.50 | 274.10 | 274.10 | -3.16% | 11,790 |
| Oct 14, 2026 | 264.20 | 284.95 | 261.50 | 283.05 | 283.05 | 7.22% | 34,928 |
| Oct 13, 2026 | 257.75 | 266.45 | 246.05 | 264.00 | 264.00 | 0.88% | 31,130 |
| Oct 12, 2026 | 250.20 | 264.25 | 250.20 | 261.70 | 261.70 | 4.14% | 22,320 |
| Oct 9, 2026 | 256.00 | 260.80 | 248.80 | 251.30 | 251.30 | -1.00% | 17,544 |
| Oct 8, 2026 | 280.55 | 280.55 | 251.05 | 253.85 | 253.85 | -8.18% | 44,722 |
| Oct 7, 2026 | 274.45 | 279.00 | 267.05 | 276.45 | 276.45 | 2.41% | 23,856 |
| Oct 6, 2026 | 267.05 | 275.00 | 264.85 | 269.95 | 269.95 | 0.45% | 24,771 |
| Oct 5, 2026 | 282.95 | 285.65 | 267.55 | 268.75 | 268.75 | -4.78% | 20,019 |
| Oct 1, 2026 | 279.00 | 283.90 | 264.35 | 282.25 | 282.25 | 1.49% | 33,711 |
| Sep 30, 2026 | 294.00 | 295.90 | 277.25 | 278.10 | 278.10 | -4.27% | 23,675 |
| Sep 29, 2026 | 278.20 | 292.00 | 275.05 | 290.50 | 290.50 | 3.97% | 50,673 |
| Sep 28, 2026 | 284.60 | 293.65 | 275.85 | 279.40 | 279.40 | -1.91% | 57,109 |
| Sep 25, 2026 | 276.45 | 286.40 | 270.45 | 284.85 | 284.85 | 5.01% | 31,341 |
| Sep 24, 2026 | 285.00 | 285.00 | 267.45 | 271.25 | 271.25 | -2.88% | 25,803 |
| Sep 23, 2026 | 271.55 | 287.60 | 271.55 | 279.30 | 279.30 | 0.92% | 29,587 |
| Sep 22, 2026 | 280.15 | 285.45 | 270.05 | 276.75 | 276.75 | -2.23% | 38,356 |
| Sep 21, 2026 | 277.90 | 286.50 | 275.85 | 283.05 | 283.05 | 1.91% | 97,869 |
| Sep 18, 2026 | 267.55 | 281.90 | 261.00 | 277.75 | 277.75 | 3.41% | 133,095 |
| Sep 17, 2026 | 261.70 | 270.85 | 260.00 | 268.60 | 268.60 | 3.07% | 183,310 |
| Sep 16, 2026 | 253.40 | 274.60 | 238.30 | 260.60 | 260.60 | 4.39% | 580,737 |
| Sep 15, 2026 | 234.80 | 266.00 | 233.60 | 249.65 | 249.65 | 5.99% | 682,736 |
| Sep 11, 2026 | 237.05 | 237.05 | 226.50 | 235.55 | 235.55 | -0.04% | 36,857 |
| Sep 10, 2026 | 236.30 | 243.05 | 234.40 | 235.65 | 235.65 | 0.60% | 22,223 |
| Sep 9, 2026 | 240.10 | 240.15 | 231.05 | 234.25 | 234.25 | -2.48% | 28,033 |
| Sep 8, 2026 | 246.75 | 249.45 | 235.40 | 240.20 | 240.20 | -2.08% | 50,431 |
| Sep 7, 2026 | 233.15 | 253.00 | 228.00 | 245.30 | 245.30 | 5.41% | 840,105 |
| Sep 4, 2026 | 234.45 | 242.80 | 229.05 | 232.70 | 232.70 | 0.28% | 61,267 |
| Sep 3, 2026 | 214.05 | 239.80 | 214.05 | 232.05 | 232.05 | 5.98% | 145,662 |
| Sep 2, 2026 | 216.05 | 219.90 | 214.10 | 218.95 | 218.95 | 0.53% | 18,849 |
| Sep 1, 2026 | 224.95 | 226.50 | 213.95 | 217.80 | 217.80 | -0.18% | 53,659 |
| Aug 31, 2026 | 202.05 | 234.80 | 202.05 | 218.20 | 218.20 | 8.42% | 115,378 |
| Aug 28, 2026 | 194.65 | 201.25 | 194.65 | 201.25 | 201.25 | 4.98% | 8,845 |
| Aug 27, 2026 | 197.55 | 197.55 | 190.80 | 191.70 | 191.70 | -1.19% | 554 |
| Aug 26, 2026 | 188.20 | 198.00 | 188.20 | 194.00 | 194.00 | 0.70% | 6,623 |
| Aug 25, 2026 | 194.00 | 194.00 | 187.20 | 192.65 | 192.65 | -0.80% | 4,221 |
| Aug 24, 2026 | 192.00 | 199.00 | 192.00 | 194.20 | 194.20 | -1.20% | 4,756 |
| Aug 21, 2026 | 193.05 | 204.90 | 193.05 | 196.55 | 196.55 | -1.82% | 4,123 |
| Aug 20, 2026 | 205.00 | 207.50 | 198.00 | 200.20 | 200.20 | -1.81% | 5,694 |
| Aug 19, 2026 | 204.70 | 205.00 | 192.10 | 203.90 | 203.90 | 1.65% | 10,401 |
| Aug 18, 2026 | 202.25 | 208.00 | 197.30 | 200.60 | 200.60 | 0.48% | 11,089 |
| Aug 17, 2026 | 197.00 | 199.65 | 191.15 | 199.65 | 199.65 | 5.00% | 4,510 |
| Aug 14, 2026 | 181.50 | 190.15 | 181.50 | 190.15 | 190.15 | 5.00% | 7,055 |
| Aug 13, 2026 | 173.15 | 181.10 | 172.00 | 181.10 | 181.10 | 4.99% | 11,180 |
| Aug 12, 2026 | 172.10 | 174.95 | 167.10 | 172.50 | 172.50 | -0.98% | 9,204 |
| Aug 11, 2026 | 178.40 | 178.40 | 170.90 | 174.20 | 174.20 | -1.50% | 13,185 |
| Aug 10, 2026 | 176.10 | 183.20 | 174.15 | 179.85 | 176.85 | -0.85% | 15,018 |
| Aug 7, 2026 | 191.50 | 192.20 | 180.90 | 181.40 | 178.37 | -4.73% | 57,589 |
| Aug 6, 2026 | 194.45 | 194.45 | 187.65 | 190.40 | 187.22 | -2.78% | 7,831 |