Kopran Limited (NSE:KOPRAN)
India · Delayed Price · Currency is INR 279.24
-0.18 (-0.06%)
Sep 24, 2026, 11:55 AM IST
NSE:KOPRAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 279.42 | 283.27 | 277.22 | 280.59 | - | 0.42% | 137,905 |
| Sep 23, 2026 | 275.40 | 287.20 | 275.00 | 279.42 | 279.42 | 1.08% | 573,639 |
| Sep 22, 2026 | 282.90 | 285.49 | 270.00 | 276.44 | 276.44 | -2.31% | 603,842 |
| Sep 21, 2026 | 279.50 | 286.53 | 275.89 | 282.98 | 282.98 | 1.94% | 1,273,097 |
| Sep 18, 2026 | 267.59 | 282.10 | 261.10 | 277.60 | 277.60 | 3.35% | 2,434,887 |
| Sep 17, 2026 | 261.40 | 271.00 | 260.20 | 268.59 | 268.59 | 2.96% | 3,137,443 |
| Sep 16, 2026 | 251.50 | 274.78 | 237.78 | 260.86 | 260.86 | 4.39% | 14,226,630 |
| Sep 15, 2026 | 235.26 | 267.00 | 233.15 | 249.90 | 249.90 | 6.22% | 15,857,726 |
| Sep 11, 2026 | 235.75 | 237.60 | 226.20 | 235.26 | 235.26 | -0.24% | 399,882 |
| Sep 10, 2026 | 235.50 | 242.90 | 234.30 | 235.82 | 235.82 | 0.62% | 282,347 |
| Sep 9, 2026 | 237.41 | 238.90 | 231.39 | 234.37 | 234.37 | -2.15% | 363,944 |
| Sep 8, 2026 | 245.87 | 249.99 | 235.00 | 239.51 | 239.51 | -2.59% | 809,220 |
| Sep 7, 2026 | 234.20 | 253.71 | 230.50 | 245.87 | 245.87 | 5.73% | 2,037,485 |
| Sep 4, 2026 | 232.40 | 242.80 | 229.29 | 232.54 | 232.54 | 0.13% | 661,197 |
| Sep 3, 2026 | 220.89 | 239.60 | 218.84 | 232.24 | 232.24 | 6.14% | 1,456,374 |
| Sep 2, 2026 | 215.25 | 220.40 | 214.04 | 218.81 | 218.81 | 0.57% | 212,685 |
| Sep 1, 2026 | 217.83 | 226.75 | 214.00 | 217.58 | 217.58 | -0.11% | 477,030 |
| Aug 31, 2026 | 204.00 | 235.07 | 203.90 | 217.83 | 217.83 | 7.96% | 1,881,351 |
| Aug 28, 2026 | 193.50 | 202.35 | 191.00 | 201.76 | 201.76 | 4.69% | 252,164 |
| Aug 27, 2026 | 194.55 | 194.55 | 188.01 | 192.72 | 192.72 | -0.94% | 47,334 |
| Aug 26, 2026 | 190.80 | 196.25 | 190.80 | 194.55 | 194.55 | 1.06% | 31,697 |
| Aug 25, 2026 | 195.00 | 195.00 | 188.00 | 192.50 | 192.50 | -0.71% | 67,197 |
| Aug 24, 2026 | 195.00 | 199.00 | 193.30 | 193.88 | 193.88 | -1.13% | 47,097 |
| Aug 21, 2026 | 199.72 | 201.00 | 195.11 | 196.09 | 196.09 | -1.82% | 75,827 |
| Aug 20, 2026 | 207.46 | 207.46 | 197.09 | 199.72 | 199.72 | -3.73% | 113,587 |
| Aug 19, 2026 | 202.00 | 211.00 | 192.05 | 207.46 | 207.46 | 2.95% | 275,598 |
| Aug 18, 2026 | 201.69 | 208.50 | 199.51 | 201.51 | 201.51 | 0.90% | 220,320 |
| Aug 17, 2026 | 196.99 | 199.71 | 192.10 | 199.71 | 199.71 | 5.00% | 183,408 |
| Aug 14, 2026 | 184.00 | 190.20 | 182.50 | 190.20 | 190.20 | 5.00% | 147,065 |
| Aug 13, 2026 | 172.50 | 181.15 | 172.50 | 181.15 | 181.15 | 5.00% | 190,438 |
| Aug 12, 2026 | 172.40 | 173.88 | 169.00 | 172.53 | 172.53 | -1.05% | 82,102 |
| Aug 11, 2026 | 175.60 | 177.00 | 166.00 | 174.36 | 174.36 | -0.20% | 191,956 |
| Aug 10, 2026 | 179.00 | 181.22 | 175.00 | 177.71 | 174.71 | -1.94% | 172,943 |
| Aug 7, 2026 | 190.66 | 190.66 | 181.13 | 181.22 | 178.16 | -4.95% | 282,150 |
| Aug 6, 2026 | 192.50 | 195.90 | 188.25 | 190.66 | 187.44 | -2.67% | 98,071 |
| Aug 5, 2026 | 189.00 | 197.50 | 179.61 | 195.90 | 192.59 | 3.62% | 208,176 |
| Aug 4, 2026 | 190.27 | 194.00 | 186.00 | 189.06 | 185.87 | -0.64% | 73,742 |
| Aug 3, 2026 | 188.22 | 194.60 | 182.15 | 190.27 | 187.06 | -0.40% | 61,771 |
| Jul 31, 2026 | 190.40 | 195.55 | 187.00 | 191.03 | 187.81 | 1.57% | 62,694 |
| Jul 30, 2026 | 191.60 | 194.99 | 185.00 | 188.07 | 184.90 | -1.86% | 88,971 |
| Jul 29, 2026 | 197.20 | 201.60 | 189.38 | 191.64 | 188.40 | -3.86% | 108,742 |
| Jul 28, 2026 | 201.21 | 202.50 | 197.00 | 199.34 | 195.97 | -0.93% | 145,469 |
| Jul 27, 2026 | 201.90 | 204.00 | 197.99 | 201.21 | 197.81 | 1.24% | 51,205 |
| Jul 24, 2026 | 198.50 | 199.90 | 195.00 | 198.74 | 195.38 | 0.49% | 72,339 |
| Jul 23, 2026 | 197.02 | 205.00 | 196.10 | 197.78 | 194.44 | -1.78% | 100,043 |
| Jul 22, 2026 | 204.50 | 206.00 | 195.00 | 201.36 | 197.96 | -1.30% | 140,470 |
| Jul 21, 2026 | 206.80 | 207.00 | 203.10 | 204.01 | 200.57 | 0.43% | 116,371 |
| Jul 20, 2026 | 202.00 | 210.00 | 202.00 | 203.13 | 199.70 | -0.25% | 133,445 |
| Jul 17, 2026 | 205.98 | 207.40 | 200.00 | 203.63 | 200.19 | - | 101,492 |
| Jul 16, 2026 | 207.50 | 210.00 | 200.00 | 203.62 | 200.18 | -0.19% | 114,409 |