Kopran Limited (NSE:KOPRAN)
India · Delayed Price · Currency is INR 202.00
-2.01 (-0.99%)
Jul 22, 2026, 3:29 PM IST
NSE:KOPRAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 206.80 | 207.00 | 203.10 | 204.01 | 204.01 | 0.43% | 116,371 |
| Jul 20, 2026 | 202.00 | 210.00 | 202.00 | 203.13 | 203.13 | -0.25% | 133,445 |
| Jul 17, 2026 | 205.98 | 207.40 | 200.00 | 203.63 | 203.63 | - | 101,492 |
| Jul 16, 2026 | 207.50 | 210.00 | 200.00 | 203.62 | 203.62 | -0.19% | 114,409 |
| Jul 15, 2026 | 208.00 | 212.00 | 203.00 | 204.00 | 204.00 | -1.58% | 99,890 |
| Jul 14, 2026 | 203.00 | 216.00 | 202.99 | 207.28 | 207.28 | 0.30% | 256,151 |
| Jul 13, 2026 | 189.01 | 206.66 | 189.01 | 206.66 | 206.66 | 5.00% | 371,535 |
| Jul 10, 2026 | 188.50 | 198.00 | 186.80 | 196.82 | 196.82 | 3.94% | 191,901 |
| Jul 9, 2026 | 184.89 | 191.00 | 180.26 | 189.36 | 189.36 | 3.82% | 91,062 |
| Jul 8, 2026 | 189.39 | 194.80 | 179.93 | 182.40 | 182.40 | -3.69% | 105,230 |
| Jul 7, 2026 | 195.90 | 196.80 | 187.20 | 189.39 | 189.39 | -2.73% | 41,167 |
| Jul 6, 2026 | 195.99 | 196.60 | 192.00 | 194.70 | 194.70 | 0.72% | 97,259 |
| Jul 3, 2026 | 186.10 | 195.00 | 186.10 | 193.31 | 193.31 | 2.91% | 146,623 |
| Jul 2, 2026 | 188.69 | 191.00 | 186.20 | 187.84 | 187.84 | -0.45% | 43,243 |
| Jul 1, 2026 | 190.00 | 191.50 | 187.05 | 188.69 | 188.69 | -0.33% | 41,854 |
| Jun 30, 2026 | 185.99 | 192.00 | 185.30 | 189.31 | 189.31 | 0.77% | 73,406 |
| Jun 29, 2026 | 191.00 | 191.00 | 180.40 | 187.86 | 187.86 | -0.93% | 68,126 |
| Jun 25, 2026 | 198.00 | 199.77 | 188.00 | 189.63 | 189.63 | -3.19% | 72,271 |
| Jun 24, 2026 | 195.30 | 199.50 | 190.00 | 195.88 | 195.88 | -0.79% | 94,007 |
| Jun 23, 2026 | 213.50 | 213.50 | 193.53 | 197.43 | 197.43 | -3.08% | 323,846 |
| Jun 22, 2026 | 198.80 | 203.71 | 197.90 | 203.71 | 203.71 | 5.00% | 231,702 |
| Jun 19, 2026 | 187.00 | 194.01 | 187.00 | 194.01 | 194.01 | 5.00% | 170,382 |
| Jun 18, 2026 | 179.86 | 185.99 | 179.86 | 184.78 | 184.78 | 2.74% | 162,567 |
| Jun 17, 2026 | 181.25 | 184.90 | 178.00 | 179.86 | 179.86 | -1.21% | 79,404 |
| Jun 16, 2026 | 184.29 | 186.80 | 179.00 | 182.06 | 182.06 | -0.72% | 50,554 |
| Jun 15, 2026 | 186.00 | 188.00 | 182.54 | 183.38 | 183.38 | 0.96% | 85,299 |
| Jun 12, 2026 | 177.89 | 183.00 | 177.00 | 181.64 | 181.64 | 2.16% | 59,652 |
| Jun 11, 2026 | 180.00 | 183.19 | 175.00 | 177.80 | 177.80 | -2.19% | 68,953 |
| Jun 10, 2026 | 182.05 | 184.99 | 180.00 | 181.79 | 181.79 | -1.01% | 70,057 |
| Jun 9, 2026 | 183.35 | 185.98 | 175.15 | 183.65 | 183.65 | 0.91% | 52,810 |
| Jun 8, 2026 | 192.00 | 192.00 | 181.00 | 182.00 | 182.00 | -3.74% | 144,837 |
| Jun 5, 2026 | 182.10 | 193.00 | 179.00 | 189.08 | 189.08 | 2.72% | 174,976 |
| Jun 4, 2026 | 184.00 | 193.00 | 183.05 | 184.08 | 184.08 | -1.26% | 133,592 |
| Jun 3, 2026 | 186.25 | 194.40 | 186.13 | 186.43 | 186.43 | -4.84% | 226,423 |
| Jun 2, 2026 | 186.17 | 199.90 | 186.17 | 195.92 | 195.92 | -0.02% | 490,179 |
| Jun 1, 2026 | 197.40 | 202.00 | 195.96 | 195.96 | 195.96 | -5.00% | 165,777 |
| May 29, 2026 | 194.50 | 219.00 | 194.05 | 206.27 | 206.27 | 6.56% | 3,854,785 |
| May 27, 2026 | 192.81 | 202.80 | 191.50 | 193.58 | 193.58 | -0.17% | 1,424,855 |
| May 26, 2026 | 193.90 | 203.50 | 189.20 | 193.91 | 193.91 | 2.88% | 4,206,944 |
| May 25, 2026 | 165.63 | 195.81 | 165.20 | 188.48 | 188.48 | 15.50% | 11,936,550 |
| May 22, 2026 | 167.00 | 168.81 | 162.00 | 163.18 | 163.18 | -2.43% | 282,301 |
| May 21, 2026 | 169.00 | 175.49 | 166.10 | 167.25 | 167.25 | 0.05% | 672,996 |
| May 20, 2026 | 169.70 | 174.25 | 166.20 | 167.17 | 167.17 | -2.94% | 1,268,030 |
| May 19, 2026 | 165.75 | 182.73 | 164.50 | 172.24 | 172.24 | 4.27% | 5,996,945 |
| May 18, 2026 | 155.80 | 166.66 | 152.39 | 165.19 | 165.19 | 5.67% | 808,614 |
| May 15, 2026 | 158.00 | 160.84 | 155.50 | 156.32 | 156.32 | -1.02% | 89,589 |
| May 14, 2026 | 154.70 | 161.29 | 152.00 | 157.93 | 157.93 | 2.88% | 173,684 |
| May 13, 2026 | 147.65 | 156.40 | 147.65 | 153.51 | 153.51 | 2.08% | 150,075 |
| May 12, 2026 | 158.38 | 158.40 | 149.10 | 150.38 | 150.38 | -5.05% | 238,552 |
| May 11, 2026 | 160.00 | 161.91 | 157.01 | 158.38 | 158.38 | -2.25% | 188,452 |