Skip to main content
logo
Kopran Limited (NSE:KOPRAN)
India flag India · Delayed Price · Currency is INR
194.01
+9.23 (5.00%)
Jun 19, 2026, 3:29 PM IST

NSE:KOPRAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026187.00194.01187.00194.01194.015.00%170,382
Jun 18, 2026179.86185.99179.86184.78184.782.74%162,567
Jun 17, 2026181.25184.90178.00179.86179.86-1.21%79,404
Jun 16, 2026184.29186.80179.00182.06182.06-0.72%50,554
Jun 15, 2026186.00188.00182.54183.38183.380.96%85,299
Jun 12, 2026177.89183.00177.00181.64181.642.16%59,652
Jun 11, 2026180.00183.19175.00177.80177.80-2.19%68,953
Jun 10, 2026182.05184.99180.00181.79181.79-1.01%70,057
Jun 9, 2026183.35185.98175.15183.65183.650.91%52,810
Jun 8, 2026192.00192.00181.00182.00182.00-3.74%144,837
Jun 5, 2026182.10193.00179.00189.08189.082.72%174,976
Jun 4, 2026184.00193.00183.05184.08184.08-1.26%133,592
Jun 3, 2026186.25194.40186.13186.43186.43-4.84%226,423
Jun 2, 2026186.17199.90186.17195.92195.92-0.02%490,179
Jun 1, 2026197.40202.00195.96195.96195.96-5.00%165,777
May 29, 2026194.50219.00194.05206.27206.276.56%3,854,785
May 27, 2026192.81202.80191.50193.58193.58-0.17%1,424,855
May 26, 2026193.90203.50189.20193.91193.912.88%4,206,944
May 25, 2026165.63195.81165.20188.48188.4815.50%11,936,550
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