Kopran Limited (NSE:KOPRAN)
India · Delayed Price · Currency is INR 265.21
+5.45 (2.10%)
Nov 11, 2026, 1:30 PM IST
NSE:KOPRAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 258.56 | 267.50 | 258.56 | 265.21 | 265.21 | 2.10% | 168,925 |
| Nov 9, 2026 | 261.00 | 271.53 | 256.32 | 259.76 | 259.76 | -1.31% | 235,922 |
| Nov 8, 2026 | 264.00 | 269.70 | 262.00 | 263.20 | 263.20 | 0.56% | 61,834 |
| Nov 6, 2026 | 265.00 | 265.00 | 258.21 | 261.73 | 261.73 | -1.15% | 178,657 |
| Nov 5, 2026 | 254.00 | 267.00 | 250.82 | 264.77 | 264.77 | 6.14% | 504,145 |
| Nov 4, 2026 | 244.00 | 253.70 | 237.10 | 249.45 | 249.45 | 1.34% | 414,339 |
| Nov 3, 2026 | 244.70 | 254.99 | 221.61 | 246.16 | 246.16 | 1.63% | 2,056,531 |
| Nov 2, 2026 | 240.50 | 246.27 | 239.00 | 242.21 | 242.21 | 1.32% | 222,395 |
| Oct 30, 2026 | 253.80 | 253.80 | 237.50 | 239.05 | 239.05 | -5.14% | 252,242 |
| Oct 29, 2026 | 253.70 | 256.15 | 245.35 | 252.00 | 252.00 | -0.18% | 209,655 |
| Oct 28, 2026 | 249.15 | 260.60 | 246.15 | 252.45 | 252.45 | 1.26% | 323,301 |
| Oct 27, 2026 | 250.50 | 257.35 | 248.00 | 249.30 | 249.30 | 0.04% | 179,433 |
| Oct 26, 2026 | 243.30 | 251.70 | 240.05 | 249.20 | 249.20 | 1.18% | 278,769 |
| Oct 23, 2026 | 263.85 | 264.00 | 243.75 | 246.30 | 246.30 | -5.87% | 514,729 |
| Oct 22, 2026 | 264.00 | 276.00 | 258.35 | 261.65 | 261.65 | -0.91% | 623,235 |
| Oct 21, 2026 | 279.00 | 279.50 | 260.05 | 264.05 | 264.05 | -5.10% | 359,772 |
| Oct 19, 2026 | 270.00 | 291.70 | 268.00 | 278.25 | 278.25 | 2.62% | 1,141,238 |
| Oct 16, 2026 | 272.80 | 278.90 | 268.00 | 271.15 | 271.15 | -1.00% | 348,245 |
| Oct 15, 2026 | 287.65 | 287.65 | 271.10 | 273.90 | 273.90 | -3.54% | 304,250 |
| Oct 14, 2026 | 264.00 | 285.00 | 261.70 | 283.95 | 283.95 | 7.41% | 952,484 |
| Oct 13, 2026 | 261.80 | 270.00 | 246.00 | 264.35 | 264.35 | 1.09% | 479,043 |
| Oct 12, 2026 | 252.00 | 264.25 | 251.05 | 261.50 | 261.50 | 4.16% | 351,174 |
| Oct 9, 2026 | 253.40 | 261.05 | 248.10 | 251.05 | 251.05 | -1.28% | 333,480 |
| Oct 8, 2026 | 276.50 | 276.50 | 248.35 | 254.30 | 254.30 | -8.03% | 626,846 |
| Oct 7, 2026 | 269.60 | 279.50 | 267.05 | 276.50 | 276.50 | 2.56% | 300,819 |
| Oct 6, 2026 | 268.70 | 274.70 | 265.00 | 269.60 | 269.60 | 0.33% | 359,825 |
| Oct 5, 2026 | 285.30 | 288.00 | 267.35 | 268.70 | 268.70 | -4.73% | 401,731 |
| Oct 1, 2026 | 279.15 | 284.40 | 264.20 | 282.05 | 282.05 | 1.34% | 714,330 |
| Sep 30, 2026 | 293.80 | 295.83 | 277.01 | 278.32 | 278.32 | -4.32% | 487,875 |
| Sep 29, 2026 | 277.86 | 292.30 | 275.77 | 290.90 | 290.90 | 4.65% | 1,181,235 |
| Sep 28, 2026 | 285.00 | 293.50 | 274.77 | 277.97 | 277.97 | -2.31% | 1,132,745 |
| Sep 25, 2026 | 271.80 | 287.00 | 270.18 | 284.53 | 284.53 | 5.07% | 662,546 |
| Sep 24, 2026 | 279.42 | 284.84 | 267.30 | 270.81 | 270.81 | -3.08% | 379,629 |
| 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 |