Kopran Limited (KOPRAN.NS) NSE

183.73

+6.69(+3.78%)

Updated at September 08 01:20PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025169.94177.04177.04182.1167.46983,264
September 04, 2025173.5168.92168.92175.95168.15339,713
September 03, 2025161172.88169.88174.81611.3M
September 02, 2025160159.81157.04165.25158.11620,604
September 01, 2025154.83158.31158.31159.4154.267,445
August 29, 2025157.4154.82154.82159.69154.2119,986
August 28, 2025156.92156.12156.12157.59154.0669,352
August 26, 2025158.1156.71156.71161.7515697,259
August 25, 2025159.4158.6158.6160158.1944,790
August 22, 2025160.88159.36159.36161.88158.765,481
August 21, 2025161.98160.95160.95164.5160.48129,044
August 20, 2025161.06160.94160.94161.99160.01121,007
August 19, 2025157.01161.06161.06163.9157.01209,489
August 18, 2025158.19157.24157.24159.515778,288
August 14, 2025158.8156.97156.97158.8156.656,147
August 13, 2025160.39158158160.39157.2279,066
August 12, 2025161.8159.08159.08161.85157.9776,850
August 11, 2025157.15160.7160.7162.21156.92115,021
August 08, 2025158.81157.12157.12158.87156.580,473
August 07, 2025159158.54158.54159.59156.8297,394
August 06, 2025161.49158.55158.55164157.79118,055
August 05, 2025164.25160.51160.51165.8160.0575,191
August 04, 2025159.99164.26164.26164.95157.32138,144
August 01, 2025160.01159.07159.07161.79158.25115,084
July 31, 2025165161.11161.11165.88160.5191,890
July 30, 2025168.61165.75165.75169.89165279,952
July 29, 2025177.9168.69168.69181163795,779
July 28, 2025172.8177.28177.28181.14172257,914
July 25, 2025176.5172.76172.76177.47171.81163,124
July 24, 2025176.73177.34177.34179.21176.193,974
July 23, 2025178.03176.73176.73178.03175.1181,985
July 22, 2025177.61177.02177.02179.48176153,708
July 21, 2025179178.47178.47179.89176.2896,257
July 18, 2025180.95178.02178.02182177.46183,974
July 17, 2025181.2180.59180.59183.76180120,574
July 16, 2025179.6181.12181.12183.11179.11352,197
July 15, 2025179.92179.43179.43183.9178.9272,338
July 14, 2025179179.92179.92181.88176.75135,693
July 11, 2025176.67178.02178.02184176.1443,594
July 10, 2025178.4176.67176.67178.95176.11116,817
July 09, 2025179.95177.75177.75181176.64162,263
July 08, 2025181179.02179.02181.87178.5126,964
July 07, 2025182.91180.84180.84184.9180.3125,365
July 04, 2025182182182184.32178.5321,508
July 03, 2025185.4181.86181.86186.5180.1188,369
July 02, 2025186.41184.38184.38188.69183.77189,381
July 01, 2025189.55186.41186.41189.8185.3123,853
June 30, 2025185.99188.53188.53191.38185.25261,847
June 27, 2025186185.48185.48188184.27167,894
June 26, 2025184.5184.8184.8186.59183.7124,757
June 25, 2025180.09183.77183.77185.4180.09185,476
June 24, 2025178.51178.68178.68184.71176.15512,284
June 23, 2025185.9175.69175.69186.58174.86757,751
June 20, 2025185.07186.89186.89188.2184.4189,566
June 19, 2025189.8185.07185.07190.94183.3197,363
June 18, 2025191.4190.48190.48192.82188.72135,611
June 17, 2025194190.57190.57197.37190.2213,042
June 16, 2025196.47193.52193.52198.75188.99212,446
June 13, 2025199196.47196.47200.05195.56233,581
June 12, 2025199.8201.45201.45212.58199.81.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved