Kopran Limited (NSE:KOPRAN)
India · Delayed Price · Currency is INR 182.12
-2.64 (-1.43%)
Sep 10, 2025, 3:29 PM IST
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 180.30 | 186.75 | 177.05 | 184.76 | 184.76 | 2.47% | 429,466 |
| Sep 8, 2025 | 177.98 | 185.80 | 177.00 | 180.30 | 180.30 | 1.84% | 564,732 |
| Sep 5, 2025 | 169.94 | 182.10 | 167.46 | 177.04 | 177.04 | 4.81% | 984,315 |
| Sep 4, 2025 | 173.50 | 175.95 | 168.15 | 168.92 | 168.92 | -2.29% | 339,713 |
| Sep 3, 2025 | 161.00 | 174.80 | 161.00 | 172.88 | 169.88 | 8.18% | 1,299,513 |
| Sep 2, 2025 | 160.00 | 165.25 | 158.11 | 159.81 | 157.04 | 0.95% | 620,604 |
| Sep 1, 2025 | 154.83 | 159.40 | 154.20 | 158.31 | 155.56 | 2.25% | 67,445 |
| Aug 29, 2025 | 157.40 | 159.69 | 154.20 | 154.82 | 152.13 | -0.83% | 119,932 |
| Aug 28, 2025 | 156.92 | 157.59 | 154.06 | 156.12 | 153.41 | -0.38% | 69,352 |
| Aug 26, 2025 | 158.10 | 161.75 | 156.00 | 156.71 | 153.99 | -1.19% | 97,220 |
| Aug 25, 2025 | 159.40 | 160.00 | 158.19 | 158.60 | 155.85 | -0.48% | 44,757 |
| Aug 22, 2025 | 160.88 | 161.88 | 158.70 | 159.36 | 156.59 | -0.99% | 65,340 |
| Aug 21, 2025 | 161.98 | 164.50 | 160.48 | 160.95 | 158.16 | 0.01% | 128,963 |
| Aug 20, 2025 | 161.06 | 161.99 | 160.01 | 160.94 | 158.15 | -0.07% | 121,007 |
| Aug 19, 2025 | 157.01 | 163.90 | 157.01 | 161.06 | 158.27 | 2.43% | 209,489 |
| Aug 18, 2025 | 158.19 | 159.50 | 157.00 | 157.24 | 154.51 | 0.17% | 78,200 |
| Aug 14, 2025 | 158.80 | 158.80 | 156.60 | 156.97 | 154.25 | -0.65% | 56,122 |
| Aug 13, 2025 | 160.39 | 160.39 | 157.22 | 158.00 | 155.26 | -0.68% | 78,978 |
| Aug 12, 2025 | 161.80 | 161.85 | 157.97 | 159.08 | 156.32 | -1.01% | 76,293 |
| Aug 11, 2025 | 157.15 | 162.21 | 156.92 | 160.70 | 157.91 | 2.28% | 114,977 |
| Aug 8, 2025 | 158.81 | 158.87 | 156.50 | 157.12 | 154.39 | -0.90% | 80,473 |
| Aug 7, 2025 | 159.00 | 159.59 | 156.82 | 158.54 | 155.79 | -0.01% | 97,346 |
| Aug 6, 2025 | 161.49 | 164.00 | 157.79 | 158.55 | 155.80 | -1.22% | 118,055 |
| Aug 5, 2025 | 164.25 | 165.80 | 160.05 | 160.51 | 157.72 | -2.28% | 75,191 |
| Aug 4, 2025 | 159.99 | 164.95 | 157.32 | 164.26 | 161.41 | 3.26% | 138,144 |
| Aug 1, 2025 | 160.01 | 161.79 | 158.25 | 159.07 | 156.31 | -1.27% | 115,084 |
| Jul 31, 2025 | 165.00 | 165.88 | 160.50 | 161.11 | 158.31 | -2.80% | 191,890 |
| Jul 30, 2025 | 168.61 | 169.89 | 165.00 | 165.75 | 162.87 | -1.74% | 279,952 |
| Jul 29, 2025 | 177.90 | 181.00 | 163.00 | 168.69 | 165.76 | -4.85% | 795,779 |
| Jul 28, 2025 | 172.80 | 181.14 | 172.00 | 177.28 | 174.20 | 2.62% | 257,914 |
| Jul 25, 2025 | 176.50 | 177.47 | 171.81 | 172.76 | 169.76 | -2.58% | 163,124 |
| Jul 24, 2025 | 176.73 | 179.21 | 176.10 | 177.34 | 174.26 | 0.35% | 93,974 |
| Jul 23, 2025 | 178.03 | 178.03 | 175.11 | 176.73 | 173.66 | -0.16% | 81,985 |
| Jul 22, 2025 | 177.61 | 179.48 | 176.00 | 177.02 | 173.95 | -0.81% | 153,708 |
| Jul 21, 2025 | 179.00 | 179.89 | 176.28 | 178.47 | 175.37 | 0.25% | 96,257 |
| Jul 18, 2025 | 180.95 | 182.00 | 177.46 | 178.02 | 174.93 | -1.42% | 183,974 |
| Jul 17, 2025 | 181.20 | 183.76 | 180.00 | 180.59 | 177.46 | -0.29% | 120,574 |
| Jul 16, 2025 | 179.60 | 183.11 | 179.11 | 181.12 | 177.98 | 0.94% | 352,197 |
| Jul 15, 2025 | 179.92 | 183.90 | 178.90 | 179.43 | 176.32 | -0.27% | 272,338 |
| Jul 14, 2025 | 179.00 | 181.88 | 176.75 | 179.92 | 176.80 | 1.07% | 135,693 |
| Jul 11, 2025 | 176.67 | 184.00 | 176.10 | 178.02 | 174.93 | 0.76% | 443,594 |
| Jul 10, 2025 | 178.40 | 178.95 | 176.11 | 176.67 | 173.60 | -0.61% | 116,817 |
| Jul 9, 2025 | 179.95 | 181.00 | 176.64 | 177.75 | 174.67 | -0.71% | 162,263 |
| Jul 8, 2025 | 181.00 | 181.87 | 178.50 | 179.02 | 175.91 | -1.01% | 126,964 |
| Jul 7, 2025 | 182.91 | 184.90 | 180.30 | 180.84 | 177.70 | -0.64% | 125,365 |
| Jul 4, 2025 | 182.00 | 184.32 | 178.50 | 182.00 | 178.84 | 0.08% | 321,508 |
| Jul 3, 2025 | 185.40 | 186.50 | 180.10 | 181.86 | 178.70 | -1.37% | 188,369 |
| Jul 2, 2025 | 186.41 | 188.69 | 183.77 | 184.38 | 181.18 | -1.09% | 189,381 |
| Jul 1, 2025 | 189.55 | 189.80 | 185.30 | 186.41 | 183.18 | -1.12% | 123,853 |
| Jun 30, 2025 | 185.99 | 191.38 | 185.25 | 188.53 | 185.26 | 1.64% | 261,847 |