Skip to main content
logo
Kopran Limited (NSE:KOPRAN)
India flag India · Delayed Price · Currency is INR
125.00
+5.02 (4.18%)
Apr 6, 2026, 3:29 PM IST

NSE:KOPRAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026119.98127.00117.50125.48125.484.58%224,447
Apr 2, 2026116.90120.73113.16119.98119.980.99%234,576
Apr 1, 2026111.50120.00110.24118.80118.809.96%271,135
Mar 30, 2026112.40114.62107.00108.04108.04-4.75%466,211
Mar 27, 2026120.00121.80112.85113.43113.43-6.75%420,942
Mar 25, 2026116.00124.00116.00121.64121.645.36%362,028
Mar 24, 2026116.99118.90115.00115.45115.451.20%276,178
Mar 23, 2026118.90118.99110.80114.08114.08-3.50%337,418
Mar 20, 2026116.08120.87114.78118.22118.223.38%220,912
Mar 19, 2026115.99116.27113.14114.36114.36-2.93%197,681
Mar 18, 2026113.60119.45113.21117.81117.813.74%260,163
Mar 17, 2026113.50116.64112.64113.56113.560.08%218,737
Mar 16, 2026115.67117.08111.50113.47113.47-2.39%222,376
Mar 13, 2026121.05122.01116.00116.25116.25-4.72%342,083
Mar 12, 2026123.50124.21121.11122.01122.01-1.66%240,895
Mar 11, 2026126.01130.58123.35124.07124.07-1.63%185,098
Mar 10, 2026122.00127.45121.44126.13126.134.21%282,483
Mar 9, 2026122.26122.90116.41121.04121.04-1.45%164,065
Mar 6, 2026123.51125.20122.25122.82122.82-1.08%187,505
Mar 5, 2026124.00125.28121.25124.16124.161.07%197,215
Mar 4, 2026124.50125.39121.25122.85122.85-3.01%145,370
Mar 2, 2026128.00129.50124.01126.66126.66-3.92%199,842
Feb 27, 2026133.20133.20130.51131.83131.83-1.18%97,083
Feb 26, 2026130.39136.50130.39133.41133.412.80%222,189
Feb 25, 2026128.75133.00128.30129.77129.770.89%151,098
Feb 24, 2026128.00130.83127.16128.62128.62-0.27%161,969
Feb 23, 2026131.00132.98128.00128.97128.97-0.78%166,197
Feb 20, 2026134.66134.80129.02129.98129.98-3.38%162,269
Feb 19, 2026133.10137.51133.10134.53134.530.87%189,016
Feb 18, 2026132.71136.60131.56133.37133.370.60%171,286
Feb 17, 2026133.25136.18132.20132.58132.58-0.76%153,791
Feb 16, 2026133.49138.80132.32133.59133.59-0.42%222,090
Feb 13, 2026136.00137.50132.11134.16134.16-1.51%86,410
Feb 12, 2026138.72139.19135.40136.22136.22-2.22%81,757
Feb 11, 2026142.99143.10138.10139.31139.31-2.50%136,236
Feb 10, 2026142.50146.83142.00142.88142.880.52%147,465
Feb 9, 2026141.00144.38141.00142.14142.141.48%143,331
Feb 6, 2026139.02141.85137.64140.07140.07-0.06%165,315
Feb 5, 2026137.00142.68136.01140.16140.161.03%218,794
Feb 4, 2026134.99139.60133.12138.73138.733.60%259,021
Feb 3, 2026128.00135.92127.22133.91133.918.66%497,095
Feb 2, 2026125.00125.00119.81123.24123.24-2.16%244,731
Feb 1, 2026128.25130.34124.54125.96125.96-1.63%139,001
Jan 30, 2026127.10130.60125.95128.05128.050.57%145,955
Jan 29, 2026130.21131.68125.27127.33127.33-2.21%178,814
Jan 28, 2026128.00131.00127.32130.21130.212.09%124,489
Jan 27, 2026130.00131.50125.36127.55127.55-2.74%203,254
Jan 23, 2026137.00138.00130.15131.14131.14-3.91%255,158
Jan 22, 2026135.97148.74132.18136.47136.470.83%1,011,520
Jan 21, 2026134.00139.28134.00135.35135.35-0.41%168,278