Kopran Limited - KOPRAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	141.43	139.79	139.79	142.5	137.41	89,642
December 03, 2025	145	140.55	140.55	145.8	139.1	134,002
December 02, 2025	140.37	144.77	144.77	148.14	140.35	400,276
December 01, 2025	133.5	140.62	140.62	142.5	132.7	313,691
November 28, 2025	136.5	134.49	134.49	136.5	133.56	73,692
November 27, 2025	133.85	136.66	136.66	140.49	133.42	335,865
November 26, 2025	131.19	133.54	133.54	136	130	352,232
November 25, 2025	123.25	130.15	130.15	132.39	123.25	428,861
November 24, 2025	129	124.29	124.29	129.31	123.11	199,291
November 21, 2025	133	128.61	128.61	133.73	128	199,591
November 19, 2025	137	132.85	132.85	137	131.1	309,475
November 18, 2025	140	135.87	135.87	141	135.65	367,340
November 17, 2025	142.99	139.33	139.33	143.45	139	186,039
November 14, 2025	143.21	142.87	142.87	145.2	140.11	222,828
November 13, 2025	150.11	143.21	143.21	150.94	142.5	519,301
November 12, 2025	160.7	150.86	150.86	163.9	147.81	1.05M
November 11, 2025	160	159.11	159.11	161.29	158	65,217
November 10, 2025	160	160.89	160.89	163.5	159.2	90,410
November 07, 2025	159.9	158.46	158.46	161.46	154.61	190,238
November 06, 2025	163.1	160.42	160.42	164	160	130,498
November 04, 2025	165.88	164.5	164.5	167.18	163	60,077
November 03, 2025	163.6	165.93	165.93	167.95	163.6	93,752
October 31, 2025	165.55	165.37	165.37	166.92	165.1	58,203
October 30, 2025	166.9	165.78	165.78	167.09	165	59,522
October 29, 2025	166	166.11	166.11	169.5	164.98	118,441
October 28, 2025	166	165.59	165.59	167.73	165.14	76,594
October 27, 2025	171.2	166.51	166.51	171.2	165	146,239
October 24, 2025	169.79	169.89	169.89	172.2	168	72,293
October 23, 2025	172.99	170	170	173	170	57,068
October 21, 2025	168.9	169.44	169.44	170	167.24	34,508
October 20, 2025	166.09	167.24	167.24	168.4	164.61	62,822
October 17, 2025	167.18	166.09	166.09	168.39	165.59	76,303
October 16, 2025	168.4	167.18	167.18	169.74	166.5	61,932
October 15, 2025	167.2	168.15	168.15	168.86	166.02	91,090
October 14, 2025	171.5	166.51	166.51	173.5	166	148,047
October 13, 2025	173.5	170.98	170.98	174.99	170	123,279
October 10, 2025	172	173.5	173.5	175.7	172	95,461
October 09, 2025	172.74	172.71	172.71	175.55	171.62	101,287
October 08, 2025	176.94	172.74	172.74	177.85	172	77,313
October 07, 2025	179.8	175.95	175.95	179.8	174.75	104,299
October 06, 2025	182.55	178.32	178.32	182.55	177.31	114,549
October 03, 2025	175.62	182.55	182.55	184	174.62	212,138
October 01, 2025	174.36	175.62	175.62	176.75	173.81	103,764
September 30, 2025	171.7	174.36	174.36	175.3	170.55	119,047
September 29, 2025	175.08	170.64	170.64	176.45	169.02	197,392
September 26, 2025	179.5	173.69	173.69	180	171.53	335,376
September 25, 2025	184.4	180.93	180.93	185.94	180	358,248
September 24, 2025	178.36	182.76	182.76	184.99	178.1	756,306
September 23, 2025	174	178.4	178.4	180.35	170.99	680,802
September 22, 2025	172	173.04	173.04	176	170.44	128,882
September 19, 2025	171.62	172.42	172.42	176.08	170.25	147,930
September 18, 2025	176.2	172.76	172.76	177.35	171.25	210,212
September 17, 2025	178.71	176.47	176.47	178.71	175.7	107,910
September 16, 2025	175.49	177.73	177.73	180.2	174.61	210,870
September 15, 2025	178.15	174.59	174.59	178.91	173.87	184,692
September 12, 2025	179.99	178.16	178.16	180.7	176.2	130,733
September 11, 2025	182.72	179.11	179.11	184.04	178.1	163,594
September 10, 2025	185	182.72	182.72	186.9	181.1	170,505
September 09, 2025	180.3	184.76	184.76	186.75	177.05	430,466
September 08, 2025	177.98	180.3	180.3	185.8	177	564,732

Kopran Limited (KOPRAN.NS) NSE