Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 284.85
+13.60 (5.01%)
At close: Sep 25, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 189.00 | 196.50 | 186.75 | 195.85 | 192.58 | 4.62% | 8,041 |
| Aug 4, 2026 | 185.50 | 195.95 | 185.50 | 187.20 | 184.08 | -0.87% | 3,296 |
| Aug 3, 2026 | 187.50 | 195.00 | 187.50 | 188.85 | 185.70 | -1.56% | 13,106 |
| Jul 31, 2026 | 190.95 | 195.45 | 190.95 | 191.85 | 188.65 | 3.06% | 9,359 |
| Jul 30, 2026 | 196.00 | 196.40 | 186.00 | 186.15 | 183.04 | -2.23% | 9,073 |
| Jul 29, 2026 | 198.85 | 200.95 | 189.15 | 190.40 | 187.22 | -4.35% | 4,025 |
| Jul 28, 2026 | 203.40 | 203.40 | 198.50 | 199.05 | 195.73 | -1.41% | 3,786 |
| Jul 27, 2026 | 196.50 | 204.00 | 196.50 | 201.90 | 198.53 | 1.51% | 2,670 |
| Jul 24, 2026 | 197.00 | 199.95 | 195.00 | 198.90 | 195.58 | -0.80% | 3,824 |
| Jul 23, 2026 | 194.20 | 205.00 | 194.20 | 200.50 | 197.16 | -0.67% | 3,509 |
| Jul 22, 2026 | 202.00 | 205.90 | 195.15 | 201.85 | 198.48 | -1.08% | 13,514 |
| Jul 21, 2026 | 203.60 | 206.40 | 202.25 | 204.05 | 200.65 | 0.22% | 5,213 |
| Jul 20, 2026 | 205.00 | 209.45 | 201.20 | 203.60 | 200.20 | 1.75% | 7,274 |
| Jul 17, 2026 | 205.00 | 205.80 | 196.65 | 200.10 | 196.76 | -1.89% | 7,412 |