Kopran

Kopran Ltd Historical Data

NSEBSE

₹133.91

(8.66%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	152.25	154.43	147	147.74	3,466	2,90,23,257.16	94,951
06-Jan-2026	147.75	157.85	147.74	154.41	8,485	10,20,87,743.48	1,96,066
07-Jan-2026	155.4	157.4	153.63	154.75	3,695	4,07,87,888.82	1,13,547
08-Jan-2026	153.2	154.49	149.49	152.28	2,858	2,46,55,114.54	73,719
09-Jan-2026	151.7	152.3	147.5	149.16	2,710	2,37,44,401.77	61,725
12-Jan-2026	149.16	150.41	145	148.24	3,910	2,77,19,167.58	64,881
13-Jan-2026	147.5	151.19	146.01	147.71	2,240	1,42,20,830.16	34,348
14-Jan-2026	147	148.23	145.1	146.17	1,756	93,99,523.37	34,189
16-Jan-2026	145.65	147.39	144.5	145.12	1,028	1,00,12,907.07	35,516
19-Jan-2026	143.53	144.09	142.1	142.66	1,231	1,11,30,448.08	39,422
20-Jan-2026	141.5	142	133.1	135.91	3,883	3,27,99,460.99	1,03,861
21-Jan-2026	134	139.28	134	135.35	3,087	2,29,54,808.74	70,510
22-Jan-2026	135.97	148.74	132.18	136.47	10,561	14,11,30,755.5	1,38,003
23-Jan-2026	137	138	130.15	131.14	4,370	3,41,37,712.42	1,18,072
27-Jan-2026	130	131.5	125.36	127.55	3,248	2,59,26,194.14	83,730
28-Jan-2026	128	131	127.32	130.21	3,640	1,60,42,349.67	50,670
29-Jan-2026	130.21	131.68	125.27	127.33	3,497	2,27,99,883.36	77,793
30-Jan-2026	127.1	130.6	125.95	128.05	3,992	1,87,71,335.75	47,923
01-Feb-2026	128.25	130.34	124.54	125.96	2,580	1,77,47,376.11	63,557
02-Feb-2026	125	125	119.81	123.24	3,201	2,99,45,434.68	1,03,946
03-Feb-2026	128	135.92	127.22	133.91	5,688	6,58,46,772.35	1,78,540

Kopran: Related NEWS

No Record Found

Invest wise with Expert advice