Skip to main content
Kopran Limited (BOM:524280)
India flag India · Delayed Price · Currency is INR
156.65
-2.40 (-1.51%)
At close: Apr 29, 2026

Kopran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026160.50160.50155.95156.65156.65-1.51%6,444
Apr 28, 2026161.80162.80155.05159.05159.05-0.56%10,583
Apr 27, 2026152.40160.90152.40159.95159.952.86%19,877
Apr 24, 2026161.05161.10153.70155.50155.50-3.45%24,530
Apr 23, 2026162.85165.10159.50161.05161.050.19%10,459
Apr 22, 2026151.40162.85151.40160.75160.755.24%35,263
Apr 21, 2026156.25158.00151.65152.75152.75-1.71%26,383
Apr 20, 2026160.85160.85154.05155.40155.40-2.63%10,423
Apr 17, 2026155.75165.45155.75159.60159.603.03%47,690
Apr 16, 2026155.10157.95152.25154.90154.90-0.42%15,739
Apr 15, 2026161.90161.90155.00155.55155.55-0.03%14,361
Apr 13, 2026152.35157.35149.00155.60155.60-0.95%15,600
Apr 10, 2026156.20158.80154.00157.10157.100.58%28,845
Apr 9, 2026149.00159.10145.15156.20156.206.88%82,890
Apr 8, 2026139.70146.95136.30146.15146.158.62%76,394
Apr 7, 2026128.00144.20126.70134.55134.557.43%73,444
Apr 6, 2026118.70126.85117.30125.25125.253.94%28,996
Apr 2, 2026115.00120.80113.95120.50120.501.64%9,002
Apr 1, 2026109.00120.05109.00118.55118.559.87%15,439
Mar 30, 2026113.50116.20107.00107.90107.90-4.93%52,923
Mar 27, 2026115.20121.80113.00113.50113.50-6.85%81,531
Mar 25, 2026117.80124.00117.75121.85121.855.54%114,270
Mar 24, 2026118.95119.00115.00115.45115.450.48%18,282
Mar 23, 2026117.00117.50110.90114.90114.90-3.12%60,512
Mar 20, 2026113.85120.55113.85118.60118.604.31%15,577
Mar 19, 2026114.20116.20113.30113.70113.70-3.56%8,091
Mar 18, 2026114.05119.40113.95117.90117.903.33%107,127
Mar 17, 2026121.70121.70112.55114.10114.100.40%16,532
Mar 16, 2026115.05116.00111.55113.65113.65-2.49%17,806
Mar 13, 2026121.50121.70115.65116.55116.55-4.66%21,774
Mar 12, 2026122.90124.20121.30122.25122.25-1.57%14,615
Mar 11, 2026128.15130.50123.50124.20124.20-1.82%34,590
Mar 10, 2026122.95128.20121.50126.50126.505.07%21,254
Mar 9, 2026122.20122.95115.75120.40120.40-2.07%25,792
Mar 6, 2026128.40128.40122.30122.95122.95-0.85%4,860
Mar 5, 2026123.60124.70121.35124.00124.000.65%11,567
Mar 4, 2026123.95125.00121.30123.20123.20-3.07%15,289
Mar 2, 2026130.00130.00125.10127.10127.10-3.35%3,919
Feb 27, 2026132.15132.65130.70131.50131.50-1.24%3,123
Feb 26, 2026132.45135.95129.05133.15133.152.62%6,530
Feb 25, 2026129.75133.15128.65129.75129.750.86%5,749
Feb 24, 2026125.20130.60125.20128.65128.65-8,274
Feb 23, 2026130.10133.10127.75128.65128.65-1.00%3,991
Feb 20, 2026134.00134.85129.35129.95129.95-3.13%6,898
Feb 19, 2026134.00137.10133.85134.15134.150.71%6,122
Feb 18, 2026131.00136.60131.00133.20133.200.41%10,323
Feb 17, 2026133.55136.05132.35132.65132.65-0.86%4,730
Feb 16, 2026132.70138.30132.25133.80133.80-0.34%10,598
Feb 13, 2026134.60136.45132.30134.25134.25-1.47%9,127
Feb 12, 2026132.05139.00132.05136.25136.25-2.26%6,186
Feb 11, 2026142.10142.55138.60139.40139.40-2.42%8,308
Feb 10, 2026139.05146.55139.05142.85142.850.70%8,435
Feb 9, 2026142.65144.05140.95141.85141.851.10%3,476
Feb 6, 2026133.00141.90133.00140.30140.300.04%5,270
Feb 5, 2026137.55142.55135.90140.25140.251.74%7,607
Feb 4, 2026133.55139.50132.95137.85137.852.64%10,845
Feb 3, 2026132.70135.20126.05134.30134.309.10%37,930
Feb 2, 2026125.00125.00119.60123.10123.10-2.34%14,807
Feb 1, 2026127.65130.05125.30126.05126.05-1.64%7,394
Jan 30, 2026127.05130.60126.05128.15128.150.87%9,783
Jan 29, 2026134.65134.65125.00127.05127.05-2.16%32,029
Jan 28, 2026131.95131.95127.55129.85129.851.56%5,606
Jan 27, 2026128.65130.05125.55127.85127.85-2.29%14,010
Jan 23, 2026139.00139.90130.00130.85130.85-3.61%13,245
Jan 22, 2026134.20148.30132.15135.75135.750.11%36,261
Jan 21, 2026135.10139.30133.40135.60135.60-0.22%10,588
Jan 20, 2026141.00141.75133.30135.90135.90-4.67%5,627
Jan 19, 2026144.00144.00142.05142.55142.55-1.72%4,667
Jan 16, 2026143.25147.50143.25145.05145.05-0.72%5,647
Jan 14, 2026147.30147.90145.75146.10146.10-0.98%5,199
Jan 13, 2026145.30150.70145.30147.55147.55-0.34%6,267
Jan 12, 2026154.75154.75144.95148.05148.05-0.87%14,569
Jan 9, 2026150.50152.00148.00149.35149.35-1.74%11,677
Jan 8, 2026153.15153.60149.40152.00152.00-1.90%8,125
Jan 7, 2026154.45157.40153.90154.95154.950.32%7,077
Jan 6, 2026146.50157.50146.50154.45154.454.36%34,041
Jan 5, 2026149.20154.20147.30148.00148.00-2.76%27,466
Jan 2, 2026152.50154.80149.85152.20152.200.46%11,492
Jan 1, 2026150.95153.95149.30151.50151.501.07%4,226
Dec 31, 2025150.60152.65148.50149.90149.90-0.33%15,031
Dec 30, 2025143.55159.85142.30150.40150.404.84%119,379
Dec 29, 2025148.05148.05142.20143.45143.45-3.24%8,896
Dec 26, 2025147.55151.65146.80148.25148.25-1.36%14,005
Dec 24, 2025148.25156.45148.00150.30150.30-1.73%184,503
Dec 23, 2025133.40156.90133.40152.95152.9514.74%818,911
Dec 22, 2025131.65134.00131.65133.30133.302.50%8,838
Dec 19, 2025127.60130.60127.60130.05130.051.56%10,444
Dec 18, 2025129.35130.10127.30128.05128.05-1.01%5,213
Dec 17, 2025130.20131.70129.30129.35129.35-0.65%3,287
Dec 16, 2025131.55131.55129.75130.20130.20-1.14%2,483
Dec 15, 2025129.95133.40129.30131.70131.700.61%3,760
Dec 12, 2025130.20131.60129.50130.90130.900.46%4,367
Dec 11, 2025129.90131.50128.30130.30130.300.23%4,615
Dec 10, 2025133.30134.85129.20130.00130.00-1.70%2,718
Dec 9, 2025131.90134.80129.00132.25132.250.46%7,731
Dec 8, 2025135.65135.65129.25131.65131.65-2.91%7,919
Dec 5, 2025138.65138.65135.00135.60135.60-2.93%7,961
Dec 4, 2025141.85142.40137.90139.70139.70-0.71%5,543
Dec 3, 2025145.55145.55139.20140.70140.70-2.83%10,893
Dec 2, 2025141.95148.00140.35144.80144.802.91%41,911