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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	169.94	177.04	177.04	182.1	167.46	983,264
September 04, 2025	173.5	168.92	168.92	175.95	168.15	339,713
September 03, 2025	161	172.88	169.88	174.8	161	1.3M
September 02, 2025	160	159.81	157.04	165.25	158.11	620,604
September 01, 2025	154.83	158.31	158.31	159.4	154.2	67,445
August 29, 2025	157.4	154.82	154.82	159.69	154.2	119,986
August 28, 2025	156.92	156.12	156.12	157.59	154.06	69,352
August 26, 2025	158.1	156.71	156.71	161.75	156	97,259
August 25, 2025	159.4	158.6	158.6	160	158.19	44,790
August 22, 2025	160.88	159.36	159.36	161.88	158.7	65,481
August 21, 2025	161.98	160.95	160.95	164.5	160.48	129,044
August 20, 2025	161.06	160.94	160.94	161.99	160.01	121,007
August 19, 2025	157.01	161.06	161.06	163.9	157.01	209,489
August 18, 2025	158.19	157.24	157.24	159.5	157	78,288
August 14, 2025	158.8	156.97	156.97	158.8	156.6	56,147
August 13, 2025	160.39	158	158	160.39	157.22	79,066
August 12, 2025	161.8	159.08	159.08	161.85	157.97	76,850
August 11, 2025	157.15	160.7	160.7	162.21	156.92	115,021
August 08, 2025	158.81	157.12	157.12	158.87	156.5	80,473
August 07, 2025	159	158.54	158.54	159.59	156.82	97,394
August 06, 2025	161.49	158.55	158.55	164	157.79	118,055
August 05, 2025	164.25	160.51	160.51	165.8	160.05	75,191
August 04, 2025	159.99	164.26	164.26	164.95	157.32	138,144
August 01, 2025	160.01	159.07	159.07	161.79	158.25	115,084
July 31, 2025	165	161.11	161.11	165.88	160.5	191,890
July 30, 2025	168.61	165.75	165.75	169.89	165	279,952
July 29, 2025	177.9	168.69	168.69	181	163	795,779
July 28, 2025	172.8	177.28	177.28	181.14	172	257,914
July 25, 2025	176.5	172.76	172.76	177.47	171.81	163,124
July 24, 2025	176.73	177.34	177.34	179.21	176.1	93,974
July 23, 2025	178.03	176.73	176.73	178.03	175.11	81,985
July 22, 2025	177.61	177.02	177.02	179.48	176	153,708
July 21, 2025	179	178.47	178.47	179.89	176.28	96,257
July 18, 2025	180.95	178.02	178.02	182	177.46	183,974
July 17, 2025	181.2	180.59	180.59	183.76	180	120,574
July 16, 2025	179.6	181.12	181.12	183.11	179.11	352,197
July 15, 2025	179.92	179.43	179.43	183.9	178.9	272,338
July 14, 2025	179	179.92	179.92	181.88	176.75	135,693
July 11, 2025	176.67	178.02	178.02	184	176.1	443,594
July 10, 2025	178.4	176.67	176.67	178.95	176.11	116,817
July 09, 2025	179.95	177.75	177.75	181	176.64	162,263
July 08, 2025	181	179.02	179.02	181.87	178.5	126,964

Kopran Limited (KOPRAN.NS) NSE