Kopran Limited (BOM:524280)
India · Delayed Price · Currency is INR 189.60
-3.30 (-1.71%)
At close: Jul 7, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 198.00 | 198.00 | 187.90 | 189.60 | 189.60 | -1.71% | 5,236 |
| Jul 6, 2026 | 191.10 | 200.30 | 187.00 | 192.90 | 192.90 | -0.85% | 17,087 |
| Jul 3, 2026 | 190.65 | 196.00 | 185.00 | 194.55 | 194.55 | 4.07% | 16,701 |
| Jul 2, 2026 | 191.95 | 191.95 | 186.00 | 186.95 | 186.95 | -0.98% | 9,260 |
| Jul 1, 2026 | 189.95 | 191.85 | 186.20 | 188.80 | 188.80 | -0.61% | 7,488 |
| Jun 30, 2026 | 186.30 | 193.95 | 185.95 | 189.95 | 189.95 | 2.01% | 4,227 |
| Jun 29, 2026 | 184.00 | 189.00 | 180.20 | 186.20 | 186.20 | -1.82% | 15,691 |
| Jun 25, 2026 | 194.10 | 198.90 | 188.15 | 189.65 | 189.65 | -4.24% | 10,510 |
| Jun 24, 2026 | 198.90 | 204.00 | 188.05 | 198.05 | 198.05 | 0.94% | 18,178 |
| Jun 23, 2026 | 204.10 | 213.30 | 194.10 | 196.20 | 196.20 | -3.96% | 34,607 |
| Jun 22, 2026 | 194.60 | 204.30 | 194.60 | 204.30 | 204.30 | 4.98% | 57,970 |
| Jun 19, 2026 | 185.95 | 194.60 | 185.95 | 194.60 | 194.60 | 4.99% | 41,902 |
| Jun 18, 2026 | 182.00 | 185.95 | 180.10 | 185.35 | 185.35 | 1.73% | 5,863 |
| Jun 17, 2026 | 181.00 | 185.25 | 177.00 | 182.20 | 182.20 | -0.49% | 7,489 |
| Jun 16, 2026 | 183.40 | 184.00 | 180.65 | 183.10 | 183.10 | -0.14% | 2,734 |
| Jun 15, 2026 | 188.00 | 189.80 | 182.55 | 183.35 | 183.35 | 1.10% | 8,539 |
| Jun 12, 2026 | 181.00 | 183.75 | 176.35 | 181.35 | 181.35 | 3.01% | 8,009 |
| Jun 11, 2026 | 180.10 | 182.80 | 175.00 | 176.05 | 176.05 | -3.00% | 5,780 |
| Jun 10, 2026 | 180.30 | 186.80 | 180.30 | 181.50 | 181.50 | -1.06% | 6,930 |
| Jun 9, 2026 | 180.00 | 187.20 | 180.00 | 183.45 | 183.45 | -0.14% | 12,203 |
| Jun 8, 2026 | 192.75 | 192.75 | 182.30 | 183.70 | 183.70 | -4.25% | 7,995 |
| Jun 5, 2026 | 184.90 | 192.00 | 181.00 | 191.85 | 191.85 | 4.81% | 8,331 |
| Jun 4, 2026 | 186.40 | 191.70 | 180.25 | 183.05 | 183.05 | -1.37% | 8,701 |
| Jun 3, 2026 | 193.95 | 195.00 | 185.35 | 185.60 | 185.60 | -4.87% | 28,982 |
| Jun 2, 2026 | 186.35 | 200.00 | 186.25 | 195.10 | 195.10 | -0.48% | 22,742 |
| Jun 1, 2026 | 199.00 | 203.75 | 196.05 | 196.05 | 196.05 | -4.99% | 23,937 |
| May 29, 2026 | 189.30 | 218.90 | 189.30 | 206.35 | 206.35 | 6.50% | 173,328 |
| May 27, 2026 | 193.05 | 202.90 | 191.25 | 193.75 | 193.75 | -0.15% | 100,236 |
| May 26, 2026 | 190.05 | 203.60 | 189.20 | 194.05 | 194.05 | 2.89% | 236,327 |
| May 25, 2026 | 163.25 | 195.80 | 163.25 | 188.60 | 188.60 | 15.56% | 1,113,259 |
| May 22, 2026 | 168.05 | 169.15 | 162.60 | 163.20 | 163.20 | -2.89% | 16,317 |
| May 21, 2026 | 170.05 | 175.20 | 166.45 | 168.05 | 168.05 | 0.51% | 34,510 |
| May 20, 2026 | 170.15 | 174.00 | 166.40 | 167.20 | 167.20 | -2.93% | 78,430 |
| May 19, 2026 | 167.25 | 182.55 | 164.65 | 172.25 | 172.25 | 4.43% | 175,495 |
| May 18, 2026 | 154.20 | 166.50 | 153.15 | 164.95 | 164.95 | 5.77% | 40,120 |
| May 15, 2026 | 157.60 | 160.60 | 155.70 | 155.95 | 155.95 | -1.27% | 2,176 |
| May 14, 2026 | 154.55 | 161.70 | 152.05 | 157.95 | 157.95 | 2.80% | 15,403 |
| May 13, 2026 | 152.40 | 156.20 | 152.05 | 153.65 | 153.65 | 2.60% | 6,067 |
| May 12, 2026 | 157.70 | 158.50 | 149.05 | 149.75 | 149.75 | -5.52% | 12,019 |
| May 11, 2026 | 161.45 | 161.65 | 157.60 | 158.50 | 158.50 | -1.80% | 15,600 |
| May 8, 2026 | 164.95 | 166.25 | 160.85 | 161.40 | 161.40 | -1.88% | 16,586 |
| May 7, 2026 | 165.40 | 167.75 | 164.00 | 164.50 | 164.50 | 0.15% | 4,351 |
| 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 |