Kopran

Kopran Ltd Historical Data

NSEBSE

₹135.35

(-0.41%)

Jan 21, 2026|03:51:50 PM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Kopran: Related NEWS

No Record Found

Invest wise with Expert advice