Kopran

Kopran Ltd Historical Data

NSEBSE

₹152.08

(0.36%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/12/2025

To Date

04/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	145	145.8	139.1	140.55	3,159	1,89,70,502.51	49,649
04-Dec-2025	141.43	142.5	137.41	139.79	2,152	1,25,13,143.06	36,032
05-Dec-2025	139.1	139.1	135	135.42	2,209	1,35,64,887.1	47,506
08-Dec-2025	135.4	135.41	129.36	131.92	3,688	2,97,69,405.82	1,40,748
09-Dec-2025	132	134.5	129	132.6	2,621	1,40,63,253.08	42,037
10-Dec-2025	132.8	134.8	129	129.9	2,023	1,35,54,502.18	59,632
11-Dec-2025	131.9	131.9	128.7	130.28	1,995	1,37,89,789.46	64,075
12-Dec-2025	130.65	131.75	129.3	130.85	1,891	1,45,83,591.93	72,922
15-Dec-2025	130.8	134	129.3	131.55	2,483	1,26,64,739.1	43,887
16-Dec-2025	131.65	131.68	129.8	130.36	1,573	71,35,332.34	27,031
17-Dec-2025	130.36	132.01	129	129.65	1,873	1,31,90,609.69	61,657
18-Dec-2025	129.49	130.09	127.52	128.04	1,949	1,24,13,118.81	63,905
19-Dec-2025	128.16	130.6	128	129.93	2,003	1,17,87,794.19	46,997
22-Dec-2025	130.4	134.11	130.4	133.04	1,571	1,29,11,538.58	64,413
23-Dec-2025	134	156.75	133.29	152.34	74,494	1,45,19,88,382.04	7,22,499
24-Dec-2025	148	156.34	147.4	149.56	28,024	32,12,84,045.9	2,74,518
26-Dec-2025	149.15	151.58	146.43	148.79	5,115	4,05,81,626.81	66,231
29-Dec-2025	148	148.23	142.02	143.56	3,983	2,69,42,953.09	66,387
30-Dec-2025	144.33	159.89	142.26	150.15	50,587	59,66,71,086.08	3,29,937
31-Dec-2025	151.35	152.7	148.35	150.43	5,190	4,29,63,108.15	68,122
01-Jan-2026	151.4	154.26	149.25	151.54	3,836	2,81,43,620.33	55,162
02-Jan-2026	151.54	154.89	150	152.08	3,801	4,31,83,388.48	1,25,034

Kopran: Related NEWS

No Record Found

Invest wise with Expert advice