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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.66	129.98	129.98	134.8	129.02	163,018
February 19, 2026	133.1	134.53	134.53	137.51	133.1	189,009
February 18, 2026	132.71	133.37	133.37	136.6	131.56	171,366
February 17, 2026	133.25	132.58	132.58	136.18	132.2	153,767
February 16, 2026	133.49	133.59	133.59	138.8	132.32	222,685
February 13, 2026	136	134.16	134.16	137.5	132.11	86,431
February 12, 2026	138.72	136.22	136.22	139.19	135.4	81,816
February 11, 2026	142.99	139.31	139.31	143.1	138.1	136,236
February 10, 2026	142.5	142.88	142.88	146.83	142	147,469
February 09, 2026	141	142.14	142.14	144.38	141	143,331
February 06, 2026	139.02	140.07	140.07	141.85	137.64	165,507
February 05, 2026	137	140.16	140.16	142.68	136.01	218,994
February 04, 2026	134.99	138.73	138.73	139.6	133.12	259,021
February 03, 2026	128	133.91	133.91	135.92	127.22	496,164
February 02, 2026	125	123.24	123.24	125	119.81	244,731
February 01, 2026	128.25	125.96	125.96	130.34	124.54	139,001
January 30, 2026	127.1	128.05	128.05	130.6	125.95	146,087
January 29, 2026	130.21	127.33	127.33	131.68	125.27	178,923
January 28, 2026	128	130.21	130.21	131	127.32	124,988
January 27, 2026	130	127.55	127.55	131.5	125.36	203,254
January 23, 2026	137	131.14	131.14	138	130.15	255,158
January 22, 2026	135.97	136.47	136.47	148.74	132.18	1.01M
January 21, 2026	134	135.35	135.35	139.28	134	168,315
January 20, 2026	141.5	135.91	135.91	142	133.1	239,232
January 19, 2026	143.53	142.66	142.66	144.09	142.1	78,011
January 16, 2026	145.65	145.12	145.12	147.39	144.5	68,878
January 14, 2026	147	146.17	146.17	148.23	145.1	64,177
January 13, 2026	147.5	147.71	147.71	151.19	146.01	95,852
January 12, 2026	149.16	148.24	148.24	150.41	145	187,844
January 09, 2026	151.7	149.16	149.16	152.3	147.5	158,378
January 08, 2026	153.2	152.28	152.28	154.49	149.49	162,191
January 07, 2026	155.4	154.75	154.75	157.4	153.63	262,092
January 06, 2026	147.75	154.41	154.41	157.85	147.74	661,205
January 05, 2026	152.25	147.74	147.74	154.43	147	193,989
January 02, 2026	151.54	152.08	152.08	154.89	150	282,519
January 01, 2026	151.4	151.54	151.54	154.26	149.25	185,418
December 31, 2025	151.35	150.43	150.43	152.7	148.35	285,605
December 30, 2025	144.33	150.15	150.15	159.89	142.26	3.85M
December 29, 2025	148	143.56	143.56	148.23	142.02	186,184
December 26, 2025	149.15	148.79	148.79	151.58	146.43	271,584
December 24, 2025	148	149.56	149.56	156.34	147.4	2.12M
December 23, 2025	134	152.34	152.34	156.75	133.29	9.59M
December 22, 2025	130.4	133.04	133.04	134.11	130.4	97,027
December 19, 2025	128.16	129.93	129.93	130.6	128	91,479
December 18, 2025	129.49	128.04	128.04	130.09	127.52	96,474
December 17, 2025	130.36	129.65	129.65	132.01	129	101,298
December 16, 2025	131.65	130.36	130.36	131.68	129.8	54,795
December 15, 2025	130.8	131.55	131.55	134	129.3	96,130
December 12, 2025	130.65	130.85	130.85	131.75	129.3	111,680
December 11, 2025	131.9	130.28	130.28	131.9	128.7	106,246
December 10, 2025	132.8	129.9	129.9	134.8	129	103,523
December 09, 2025	132	132.6	132.6	134.5	129	106,839
December 08, 2025	135.4	131.92	131.92	135.41	129.36	225,213
December 05, 2025	139.1	135.42	135.42	139.1	135	99,549
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

Kopran Limited (KOPRAN.NS) NSE