Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 162.10
-1.45 (-0.89%)
At close: May 5, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 164.00 | 168.40 | 162.60 | 164.25 | 164.25 | 1.33% | 12,986 |
| May 5, 2026 | 164.95 | 165.00 | 161.40 | 162.10 | 162.10 | -0.89% | 7,646 |
| May 4, 2026 | 166.00 | 170.00 | 162.15 | 163.55 | 163.55 | -0.70% | 41,723 |
| Apr 30, 2026 | 157.00 | 166.30 | 155.40 | 164.70 | 164.70 | 5.14% | 32,268 |
| Apr 29, 2026 | 160.50 | 160.50 | 155.95 | 156.65 | 156.65 | -1.51% | 6,444 |
| Apr 28, 2026 | 161.80 | 162.80 | 155.05 | 159.05 | 159.05 | -0.56% | 10,583 |
| Apr 27, 2026 | 152.40 | 160.90 | 152.40 | 159.95 | 159.95 | 2.86% | 19,877 |
| Apr 24, 2026 | 161.05 | 161.10 | 153.70 | 155.50 | 155.50 | -3.45% | 24,530 |
| Apr 23, 2026 | 162.85 | 165.10 | 159.50 | 161.05 | 161.05 | 0.19% | 10,459 |
| Apr 22, 2026 | 151.40 | 162.85 | 151.40 | 160.75 | 160.75 | 5.24% | 35,263 |
| Apr 21, 2026 | 156.25 | 158.00 | 151.65 | 152.75 | 152.75 | -1.71% | 26,383 |
| Apr 20, 2026 | 160.85 | 160.85 | 154.05 | 155.40 | 155.40 | -2.63% | 10,423 |
| Apr 17, 2026 | 155.75 | 165.45 | 155.75 | 159.60 | 159.60 | 3.03% | 47,690 |
| Apr 16, 2026 | 155.10 | 157.95 | 152.25 | 154.90 | 154.90 | -0.42% | 15,739 |
| Apr 15, 2026 | 161.90 | 161.90 | 155.00 | 155.55 | 155.55 | -0.03% | 14,361 |
| Apr 13, 2026 | 152.35 | 157.35 | 149.00 | 155.60 | 155.60 | -0.95% | 15,600 |
| Apr 10, 2026 | 156.20 | 158.80 | 154.00 | 157.10 | 157.10 | 0.58% | 28,845 |
| Apr 9, 2026 | 149.00 | 159.10 | 145.15 | 156.20 | 156.20 | 6.88% | 82,890 |
| Apr 8, 2026 | 139.70 | 146.95 | 136.30 | 146.15 | 146.15 | 8.62% | 76,394 |
| Apr 7, 2026 | 128.00 | 144.20 | 126.70 | 134.55 | 134.55 | 7.43% | 73,444 |
| Apr 6, 2026 | 118.70 | 126.85 | 117.30 | 125.25 | 125.25 | 3.94% | 28,996 |
| Apr 2, 2026 | 115.00 | 120.80 | 113.95 | 120.50 | 120.50 | 1.64% | 9,002 |
| Apr 1, 2026 | 109.00 | 120.05 | 109.00 | 118.55 | 118.55 | 9.87% | 15,439 |
| Mar 30, 2026 | 113.50 | 116.20 | 107.00 | 107.90 | 107.90 | -4.93% | 52,923 |
| Mar 27, 2026 | 115.20 | 121.80 | 113.00 | 113.50 | 113.50 | -6.85% | 81,531 |
| Mar 25, 2026 | 117.80 | 124.00 | 117.75 | 121.85 | 121.85 | 5.54% | 114,270 |
| Mar 24, 2026 | 118.95 | 119.00 | 115.00 | 115.45 | 115.45 | 0.48% | 18,282 |
| Mar 23, 2026 | 117.00 | 117.50 | 110.90 | 114.90 | 114.90 | -3.12% | 60,512 |
| Mar 20, 2026 | 113.85 | 120.55 | 113.85 | 118.60 | 118.60 | 4.31% | 15,577 |
| Mar 19, 2026 | 114.20 | 116.20 | 113.30 | 113.70 | 113.70 | -3.56% | 8,091 |
| Mar 18, 2026 | 114.05 | 119.40 | 113.95 | 117.90 | 117.90 | 3.33% | 107,127 |
| Mar 17, 2026 | 121.70 | 121.70 | 112.55 | 114.10 | 114.10 | 0.40% | 16,532 |
| Mar 16, 2026 | 115.05 | 116.00 | 111.55 | 113.65 | 113.65 | -2.49% | 17,806 |
| Mar 13, 2026 | 121.50 | 121.70 | 115.65 | 116.55 | 116.55 | -4.66% | 21,774 |
| Mar 12, 2026 | 122.90 | 124.20 | 121.30 | 122.25 | 122.25 | -1.57% | 14,615 |
| Mar 11, 2026 | 128.15 | 130.50 | 123.50 | 124.20 | 124.20 | -1.82% | 34,590 |
| Mar 10, 2026 | 122.95 | 128.20 | 121.50 | 126.50 | 126.50 | 5.07% | 21,254 |
| Mar 9, 2026 | 122.20 | 122.95 | 115.75 | 120.40 | 120.40 | -2.07% | 25,792 |
| Mar 6, 2026 | 128.40 | 128.40 | 122.30 | 122.95 | 122.95 | -0.85% | 4,860 |
| 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 |