Skip to main content
logo
Kopran Limited (NSE:KOPRAN)
India flag India · Delayed Price · Currency is INR
164.00
-3.25 (-1.94%)
May 22, 2026, 3:29 PM IST

NSE:KOPRAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026167.00168.81162.00163.18163.18-2.43%282,301
May 21, 2026169.00175.49166.10167.25167.250.05%672,996
May 20, 2026169.70174.25166.20167.17167.17-2.94%1,268,030
May 19, 2026165.75182.73164.50172.24172.244.27%5,996,945
May 18, 2026155.80166.66152.39165.19165.195.67%808,614
May 15, 2026158.00160.84155.50156.32156.32-1.02%89,589
May 14, 2026154.70161.29152.00157.93157.932.88%173,684
May 13, 2026147.65156.40147.65153.51153.512.08%150,075
May 12, 2026158.38158.40149.10150.38150.38-5.05%238,552
May 11, 2026160.00161.91157.01158.38158.38-2.25%188,452
May 8, 2026164.70166.79161.00162.02162.02-1.50%175,161
May 7, 2026165.00168.30164.00164.49164.490.05%143,677
May 6, 2026162.18168.70162.18164.40164.401.21%320,453
May 5, 2026163.50165.18161.50162.43162.43-0.70%103,605
May 4, 2026168.00170.98162.12163.57163.57-0.64%289,447
Apr 30, 2026157.10166.60155.10164.63164.634.77%393,759
Apr 29, 2026159.20160.63156.10157.13157.13-1.29%85,170
Apr 28, 2026160.00162.56154.97159.18159.18-0.64%173,141
Apr 27, 2026155.35160.99155.35160.21160.213.13%154,392
Apr 24, 2026161.15162.00154.90155.35155.35-3.62%146,366
Apr 23, 2026162.00165.50159.02161.19161.190.01%324,009
Apr 22, 2026153.90162.76151.51161.18161.185.53%350,238
Apr 21, 2026155.99158.70151.71152.73152.73-1.67%178,322
Apr 20, 2026158.79158.79154.00155.33155.33-2.49%148,640
Apr 17, 2026155.00165.50155.00159.29159.292.00%749,652
Apr 16, 2026156.90159.30152.20156.16156.160.50%167,471
Apr 15, 2026157.50160.59155.00155.39155.39-0.38%190,883
Apr 13, 2026154.50157.69148.35155.99155.99-0.89%222,586
Apr 10, 2026156.50159.80154.04157.39157.390.88%295,842
Apr 9, 2026146.00159.20144.75156.02156.026.67%1,287,383
Apr 8, 2026138.84147.36136.00146.27146.278.90%986,682
Apr 7, 2026125.00144.00125.00134.32134.327.04%2,818,155
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