Kopran Limited (BOM:524280)
India
· Delayed Price · Currency is INR 120.40
-2.55 (-2.07%)
At close: Mar 9, 2026
Kopran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.20 | 122.95 | 115.75 | 120.40 | 120.40 | -2.07% | 25,792 |
| Mar 6, 2026 | 128.40 | 128.40 | 122.30 | 122.95 | 122.95 | -0.85% | 4,860 |
| Mar 5, 2026 | 123.60 | 124.70 | 121.35 | 124.00 | 124.00 | 0.65% | 11,567 |
| Mar 4, 2026 | 123.95 | 125.00 | 121.30 | 123.20 | 123.20 | -3.07% | 15,289 |
| Mar 2, 2026 | 130.00 | 130.00 | 125.10 | 127.10 | 127.10 | -3.35% | 3,919 |
| Feb 27, 2026 | 132.15 | 132.65 | 130.70 | 131.50 | 131.50 | -1.24% | 3,123 |
| Feb 26, 2026 | 132.45 | 135.95 | 129.05 | 133.15 | 133.15 | 2.62% | 6,530 |
| Feb 25, 2026 | 129.75 | 133.15 | 128.65 | 129.75 | 129.75 | 0.86% | 5,749 |
| Feb 24, 2026 | 125.20 | 130.60 | 125.20 | 128.65 | 128.65 | - | 8,274 |
| Feb 23, 2026 | 130.10 | 133.10 | 127.75 | 128.65 | 128.65 | -1.00% | 3,991 |
| Feb 20, 2026 | 134.00 | 134.85 | 129.35 | 129.95 | 129.95 | -3.13% | 6,898 |
| Feb 19, 2026 | 134.00 | 137.10 | 133.85 | 134.15 | 134.15 | 0.71% | 6,122 |
| Feb 18, 2026 | 131.00 | 136.60 | 131.00 | 133.20 | 133.20 | 0.41% | 10,323 |
| Feb 17, 2026 | 133.55 | 136.05 | 132.35 | 132.65 | 132.65 | -0.86% | 4,730 |
| Feb 16, 2026 | 132.70 | 138.30 | 132.25 | 133.80 | 133.80 | -0.34% | 10,598 |
| Feb 13, 2026 | 134.60 | 136.45 | 132.30 | 134.25 | 134.25 | -1.47% | 9,127 |
| Feb 12, 2026 | 132.05 | 139.00 | 132.05 | 136.25 | 136.25 | -2.26% | 6,186 |
| Feb 11, 2026 | 142.10 | 142.55 | 138.60 | 139.40 | 139.40 | -2.42% | 8,308 |
| Feb 10, 2026 | 139.05 | 146.55 | 139.05 | 142.85 | 142.85 | 0.70% | 8,435 |
| Feb 9, 2026 | 142.65 | 144.05 | 140.95 | 141.85 | 141.85 | 1.10% | 3,476 |
| Feb 6, 2026 | 133.00 | 141.90 | 133.00 | 140.30 | 140.30 | 0.04% | 5,270 |
| Feb 5, 2026 | 137.55 | 142.55 | 135.90 | 140.25 | 140.25 | 1.74% | 7,607 |
| Feb 4, 2026 | 133.55 | 139.50 | 132.95 | 137.85 | 137.85 | 2.64% | 10,845 |
| Feb 3, 2026 | 132.70 | 135.20 | 126.05 | 134.30 | 134.30 | 9.10% | 37,930 |
| Feb 2, 2026 | 125.00 | 125.00 | 119.60 | 123.10 | 123.10 | -2.34% | 14,807 |
| Feb 1, 2026 | 127.65 | 130.05 | 125.30 | 126.05 | 126.05 | -1.64% | 7,394 |
| Jan 30, 2026 | 127.05 | 130.60 | 126.05 | 128.15 | 128.15 | 0.87% | 9,783 |
| Jan 29, 2026 | 134.65 | 134.65 | 125.00 | 127.05 | 127.05 | -2.16% | 32,029 |
| Jan 28, 2026 | 131.95 | 131.95 | 127.55 | 129.85 | 129.85 | 1.56% | 5,606 |
| Jan 27, 2026 | 128.65 | 130.05 | 125.55 | 127.85 | 127.85 | -2.29% | 14,010 |
| Jan 23, 2026 | 139.00 | 139.90 | 130.00 | 130.85 | 130.85 | -3.61% | 13,245 |
| Jan 22, 2026 | 134.20 | 148.30 | 132.15 | 135.75 | 135.75 | 0.11% | 36,261 |
| Jan 21, 2026 | 135.10 | 139.30 | 133.40 | 135.60 | 135.60 | -0.22% | 10,588 |
| Jan 20, 2026 | 141.00 | 141.75 | 133.30 | 135.90 | 135.90 | -4.67% | 5,627 |
| Jan 19, 2026 | 144.00 | 144.00 | 142.05 | 142.55 | 142.55 | -1.72% | 4,667 |
| Jan 16, 2026 | 143.25 | 147.50 | 143.25 | 145.05 | 145.05 | -0.72% | 5,647 |
| Jan 14, 2026 | 147.30 | 147.90 | 145.75 | 146.10 | 146.10 | -0.98% | 5,199 |
| Jan 13, 2026 | 145.30 | 150.70 | 145.30 | 147.55 | 147.55 | -0.34% | 6,267 |
| Jan 12, 2026 | 154.75 | 154.75 | 144.95 | 148.05 | 148.05 | -0.87% | 14,569 |
| Jan 9, 2026 | 150.50 | 152.00 | 148.00 | 149.35 | 149.35 | -1.74% | 11,677 |
| Jan 8, 2026 | 153.15 | 153.60 | 149.40 | 152.00 | 152.00 | -1.90% | 8,125 |
| Jan 7, 2026 | 154.45 | 157.40 | 153.90 | 154.95 | 154.95 | 0.32% | 7,077 |
| Jan 6, 2026 | 146.50 | 157.50 | 146.50 | 154.45 | 154.45 | 4.36% | 34,041 |
| Jan 5, 2026 | 149.20 | 154.20 | 147.30 | 148.00 | 148.00 | -2.76% | 27,466 |
| Jan 2, 2026 | 152.50 | 154.80 | 149.85 | 152.20 | 152.20 | 0.46% | 11,492 |
| Jan 1, 2026 | 150.95 | 153.95 | 149.30 | 151.50 | 151.50 | 1.07% | 4,226 |
| Dec 31, 2025 | 150.60 | 152.65 | 148.50 | 149.90 | 149.90 | -0.33% | 15,031 |
| Dec 30, 2025 | 143.55 | 159.85 | 142.30 | 150.40 | 150.40 | 4.84% | 119,379 |
| Dec 29, 2025 | 148.05 | 148.05 | 142.20 | 143.45 | 143.45 | -3.24% | 8,896 |
| Dec 26, 2025 | 147.55 | 151.65 | 146.80 | 148.25 | 148.25 | -1.36% | 14,005 |
| Dec 24, 2025 | 148.25 | 156.45 | 148.00 | 150.30 | 150.30 | -1.73% | 184,503 |
| Dec 23, 2025 | 133.40 | 156.90 | 133.40 | 152.95 | 152.95 | 14.74% | 818,911 |
| Dec 22, 2025 | 131.65 | 134.00 | 131.65 | 133.30 | 133.30 | 2.50% | 8,838 |
| Dec 19, 2025 | 127.60 | 130.60 | 127.60 | 130.05 | 130.05 | 1.56% | 10,444 |
| Dec 18, 2025 | 129.35 | 130.10 | 127.30 | 128.05 | 128.05 | -1.01% | 5,213 |
| Dec 17, 2025 | 130.20 | 131.70 | 129.30 | 129.35 | 129.35 | -0.65% | 3,287 |
| Dec 16, 2025 | 131.55 | 131.55 | 129.75 | 130.20 | 130.20 | -1.14% | 2,483 |
| Dec 15, 2025 | 129.95 | 133.40 | 129.30 | 131.70 | 131.70 | 0.61% | 3,760 |
| Dec 12, 2025 | 130.20 | 131.60 | 129.50 | 130.90 | 130.90 | 0.46% | 4,367 |
| Dec 11, 2025 | 129.90 | 131.50 | 128.30 | 130.30 | 130.30 | 0.23% | 4,615 |
| Dec 10, 2025 | 133.30 | 134.85 | 129.20 | 130.00 | 130.00 | -1.70% | 2,718 |
| Dec 9, 2025 | 131.90 | 134.80 | 129.00 | 132.25 | 132.25 | 0.46% | 7,731 |
| Dec 8, 2025 | 135.65 | 135.65 | 129.25 | 131.65 | 131.65 | -2.91% | 7,919 |
| Dec 5, 2025 | 138.65 | 138.65 | 135.00 | 135.60 | 135.60 | -2.93% | 7,961 |
| Dec 4, 2025 | 141.85 | 142.40 | 137.90 | 139.70 | 139.70 | -0.71% | 5,543 |
| Dec 3, 2025 | 145.55 | 145.55 | 139.20 | 140.70 | 140.70 | -2.83% | 10,893 |
| Dec 2, 2025 | 141.95 | 148.00 | 140.35 | 144.80 | 144.80 | 2.91% | 41,911 |
| Dec 1, 2025 | 133.95 | 142.45 | 132.80 | 140.70 | 140.70 | 4.57% | 25,414 |
| Nov 28, 2025 | 136.50 | 136.50 | 133.70 | 134.55 | 134.55 | -1.61% | 3,973 |
| Nov 27, 2025 | 133.80 | 140.00 | 133.80 | 136.75 | 136.75 | 2.24% | 14,807 |
| Nov 26, 2025 | 129.95 | 135.25 | 129.90 | 133.75 | 133.75 | 3.08% | 13,919 |
| Nov 25, 2025 | 128.90 | 132.40 | 124.90 | 129.75 | 129.75 | 4.55% | 29,874 |
| Nov 24, 2025 | 128.95 | 129.25 | 123.75 | 124.10 | 124.10 | -3.65% | 8,497 |
| Nov 21, 2025 | 132.50 | 132.65 | 128.10 | 128.80 | 128.80 | -3.88% | 15,735 |
| Nov 20, 2025 | 139.85 | 139.85 | 132.05 | 134.00 | 134.00 | 0.75% | 11,041 |
| Nov 19, 2025 | 141.85 | 141.85 | 131.00 | 133.00 | 133.00 | -1.95% | 65,011 |
| Nov 18, 2025 | 139.50 | 140.70 | 135.55 | 135.65 | 135.65 | -2.79% | 17,604 |
| Nov 17, 2025 | 143.05 | 143.05 | 138.75 | 139.55 | 139.55 | -2.00% | 16,995 |
| Nov 14, 2025 | 143.05 | 144.65 | 140.70 | 142.40 | 142.40 | -0.73% | 15,691 |
| Nov 13, 2025 | 151.10 | 151.10 | 142.70 | 143.45 | 143.45 | -5.13% | 41,328 |
| Nov 12, 2025 | 159.85 | 163.20 | 148.50 | 151.20 | 151.20 | -5.03% | 50,591 |
| Nov 11, 2025 | 160.10 | 161.50 | 158.15 | 159.20 | 159.20 | -1.27% | 9,087 |
| Nov 10, 2025 | 159.70 | 162.45 | 159.70 | 161.25 | 161.25 | 2.09% | 4,103 |
| Nov 7, 2025 | 160.60 | 160.60 | 155.60 | 157.95 | 157.95 | -1.34% | 8,835 |
| Nov 6, 2025 | 163.60 | 163.60 | 159.95 | 160.10 | 160.10 | -2.73% | 11,927 |
| Nov 4, 2025 | 166.20 | 167.30 | 163.80 | 164.60 | 164.60 | -0.72% | 5,079 |
| Nov 3, 2025 | 165.95 | 167.95 | 164.50 | 165.80 | 165.80 | 0.06% | 2,645 |
| Oct 31, 2025 | 166.10 | 166.90 | 165.05 | 165.70 | 165.70 | -0.03% | 2,581 |
| Oct 30, 2025 | 165.90 | 167.25 | 165.05 | 165.75 | 165.75 | -0.18% | 4,490 |
| Oct 29, 2025 | 165.55 | 168.20 | 165.00 | 166.05 | 166.05 | 0.45% | 11,606 |
| Oct 28, 2025 | 166.00 | 168.05 | 164.75 | 165.30 | 165.30 | -0.90% | 13,578 |
| Oct 27, 2025 | 176.85 | 176.85 | 165.30 | 166.80 | 166.80 | -1.74% | 9,472 |
| Oct 24, 2025 | 175.90 | 175.90 | 168.45 | 169.75 | 169.75 | 0.06% | 6,486 |
| Oct 23, 2025 | 169.85 | 171.90 | 168.80 | 169.65 | 169.65 | 0.12% | 6,556 |
| Oct 21, 2025 | 168.15 | 170.00 | 168.00 | 169.45 | 169.45 | 1.01% | 1,004 |
| Oct 20, 2025 | 165.10 | 167.90 | 164.70 | 167.75 | 167.75 | 0.81% | 7,713 |
| Oct 17, 2025 | 167.70 | 167.90 | 165.20 | 166.40 | 166.40 | -0.57% | 10,408 |
| Oct 16, 2025 | 168.70 | 169.50 | 167.00 | 167.35 | 167.35 | -0.39% | 1,804 |
| Oct 15, 2025 | 173.30 | 173.30 | 166.40 | 168.00 | 168.00 | 0.81% | 2,418 |
| Oct 14, 2025 | 172.15 | 173.15 | 165.80 | 166.65 | 166.65 | -2.40% | 7,647 |