Kopran Limited KOPRAN
NSE · India · Health Technology
INR 282.05+3.73 (+1.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 282.05 | +1.34% | INR 279.15 | INR 284.40 | INR 264.20 | 713.97K |
| 2026-09-30 | INR 278.32 | -4.32% | INR 293.80 | INR 295.83 | INR 277.01 | 487.88K |
| 2026-09-29 | INR 290.90 | +4.65% | INR 277.86 | INR 292.30 | INR 275.77 | 1.18M |
| 2026-09-28 | INR 277.97 | -2.31% | INR 285.00 | INR 293.50 | INR 274.77 | 1.13M |
| 2026-09-25 | INR 284.53 | +5.07% | INR 271.80 | INR 287.00 | INR 270.18 | 662.55K |
| 2026-09-24 | INR 270.81 | -3.08% | INR 279.42 | INR 284.84 | INR 267.30 | 379.63K |
| 2026-09-23 | INR 279.42 | +1.08% | INR 275.40 | INR 287.20 | INR 275.00 | 573.64K |
| 2026-09-22 | INR 276.44 | -2.31% | INR 282.90 | INR 285.49 | INR 270.00 | 603.84K |
| 2026-09-21 | INR 282.98 | +1.94% | INR 279.50 | INR 286.53 | INR 275.89 | 1.27M |
| 2026-09-18 | INR 277.60 | +3.35% | INR 267.59 | INR 282.10 | INR 261.10 | 2.43M |
| 2026-09-17 | INR 268.59 | +2.96% | INR 261.40 | INR 271.00 | INR 260.20 | 3.14M |
| 2026-09-16 | INR 260.86 | +4.39% | INR 251.50 | INR 274.78 | INR 237.78 | 14.23M |
| 2026-09-15 | INR 249.90 | +6.22% | INR 235.26 | INR 267.00 | INR 233.15 | 15.86M |
| 2026-09-14 | INR 235.26 | 0.00% | INR 235.26 | INR 235.26 | INR 235.26 | 0 |
| 2026-09-11 | INR 235.26 | -0.24% | INR 235.75 | INR 237.60 | INR 226.20 | 399.88K |
| 2026-09-10 | INR 235.82 | +0.62% | INR 235.50 | INR 242.90 | INR 234.30 | 282.35K |
| 2026-09-09 | INR 234.37 | -2.15% | INR 237.41 | INR 238.90 | INR 231.39 | 363.94K |
| 2026-09-08 | INR 239.51 | -2.59% | INR 245.87 | INR 249.99 | INR 235.00 | 809.22K |
| 2026-09-07 | INR 245.87 | +5.73% | INR 234.20 | INR 253.71 | INR 230.50 | 2.04M |
| 2026-09-04 | INR 232.54 | +0.13% | INR 232.40 | INR 242.80 | INR 229.29 | 661.20K |
| 2026-09-03 | INR 232.24 | +6.14% | INR 220.89 | INR 239.60 | INR 218.84 | 1.46M |
| 2026-09-02 | INR 218.81 | +0.57% | INR 215.25 | INR 220.40 | INR 214.04 | 212.69K |
| 2026-09-01 | INR 217.58 | -0.11% | INR 217.83 | INR 226.75 | INR 214.00 | 477.03K |
| 2026-08-31 | INR 217.83 | +7.96% | INR 204.00 | INR 235.07 | INR 203.90 | 1.88M |
| 2026-08-28 | INR 201.76 | +4.69% | INR 193.50 | INR 202.35 | INR 191.00 | 252.16K |
| 2026-08-27 | INR 192.72 | -0.94% | INR 194.55 | INR 194.55 | INR 188.01 | 47.33K |
| 2026-08-26 | INR 194.55 | +1.06% | INR 190.80 | INR 196.25 | INR 190.80 | 31.70K |
| 2026-08-25 | INR 192.50 | -0.71% | INR 195.00 | INR 195.00 | INR 188.00 | 67.20K |
| 2026-08-24 | INR 193.88 | -1.13% | INR 195.00 | INR 199.00 | INR 193.30 | 47.10K |
| 2026-08-21 | INR 196.09 | -1.82% | INR 199.72 | INR 201.00 | INR 195.11 | 75.83K |
| 2026-08-20 | INR 199.72 | -3.73% | INR 207.46 | INR 207.46 | INR 197.09 | 113.59K |
| 2026-08-19 | INR 207.46 | +2.95% | INR 202.00 | INR 211.00 | INR 192.05 | 275.60K |
| 2026-08-18 | INR 201.51 | +0.90% | INR 201.69 | INR 208.50 | INR 199.51 | 220.32K |
| 2026-08-17 | INR 199.71 | +5.00% | INR 196.99 | INR 199.71 | INR 192.10 | 183.41K |
| 2026-08-14 | INR 190.20 | +5.00% | INR 184.00 | INR 190.20 | INR 182.50 | 147.07K |
| 2026-08-13 | INR 181.15 | +5.00% | INR 172.50 | INR 181.15 | INR 172.50 | 190.44K |
| 2026-08-12 | INR 172.53 | -1.05% | INR 172.40 | INR 173.88 | INR 169.00 | 82.10K |
| 2026-08-11 | INR 174.36 | -1.89% | INR 175.60 | INR 177.00 | INR 166.00 | 191.96K |
| 2026-08-10 | INR 177.71 | -1.94% | INR 179.00 | INR 181.22 | INR 175.00 | 172.94K |
| 2026-08-07 | INR 181.22 | -4.95% | INR 190.66 | INR 190.66 | INR 181.13 | 282.15K |
| 2026-08-06 | INR 190.66 | -2.67% | INR 192.50 | INR 195.90 | INR 188.25 | 98.07K |
| 2026-08-05 | INR 195.90 | +3.62% | INR 189.00 | INR 197.50 | INR 179.61 | 208.18K |
| 2026-08-04 | INR 189.06 | -0.64% | INR 190.27 | INR 194.00 | INR 186.00 | 73.74K |
| 2026-08-03 | INR 190.27 | -0.40% | INR 188.22 | INR 194.60 | INR 182.15 | 61.77K |
| 2026-07-31 | INR 191.03 | +1.57% | INR 190.40 | INR 195.55 | INR 187.00 | 62.69K |
| 2026-07-30 | INR 188.07 | -1.86% | INR 191.60 | INR 194.99 | INR 185.00 | 88.97K |
| 2026-07-29 | INR 191.64 | -3.86% | INR 197.20 | INR 201.60 | INR 189.38 | 108.74K |
| 2026-07-28 | INR 199.34 | -0.93% | INR 201.21 | INR 202.50 | INR 197.00 | 145.47K |
| 2026-07-27 | INR 201.21 | +1.24% | INR 201.90 | INR 204.00 | INR 197.99 | 51.21K |
| 2026-07-24 | INR 198.74 | +0.49% | INR 198.50 | INR 199.90 | INR 195.00 | 72.34K |
| 2026-07-23 | INR 197.78 | -1.78% | INR 197.02 | INR 205.00 | INR 196.10 | 100.04K |
| 2026-07-22 | INR 201.36 | -1.30% | INR 204.50 | INR 206.00 | INR 195.00 | 140.47K |
| 2026-07-21 | INR 204.01 | +0.43% | INR 206.80 | INR 207.00 | INR 203.10 | 116.37K |
| 2026-07-20 | INR 203.13 | -0.25% | INR 202.00 | INR 210.00 | INR 202.00 | 133.45K |
| 2026-07-17 | INR 203.63 | 0.00% | INR 205.98 | INR 207.40 | INR 200.00 | 101.49K |
| 2026-07-16 | INR 203.62 | -0.19% | INR 207.50 | INR 210.00 | INR 200.00 | 114.41K |
| 2026-07-15 | INR 204.00 | -1.58% | INR 208.00 | INR 212.00 | INR 203.00 | 99.89K |
| 2026-07-14 | INR 207.28 | +0.30% | INR 203.00 | INR 216.00 | INR 202.99 | 256.15K |
| 2026-07-13 | INR 206.66 | +5.00% | INR 189.01 | INR 206.66 | INR 189.01 | 371.54K |
| 2026-07-10 | INR 196.82 | +3.94% | INR 188.50 | INR 198.00 | INR 186.80 | 191.90K |
| 2026-07-09 | INR 189.36 | +3.82% | INR 184.89 | INR 191.00 | INR 180.26 | 91.06K |
| 2026-07-08 | INR 182.40 | -3.69% | INR 189.39 | INR 194.80 | INR 179.93 | 105.23K |
| 2026-07-07 | INR 189.39 | -2.73% | INR 195.90 | INR 196.80 | INR 187.20 | 41.17K |
| 2026-07-06 | INR 194.70 | +0.72% | INR 195.99 | INR 196.60 | INR 192.00 | 97.26K |
| 2026-07-03 | INR 193.31 | +2.91% | INR 186.10 | INR 195.00 | INR 186.10 | 146.62K |
| 2026-07-02 | INR 187.84 | -0.45% | INR 188.69 | INR 191.00 | INR 186.20 | 43.24K |
| 2026-07-01 | INR 188.69 | -0.33% | INR 190.00 | INR 191.50 | INR 187.05 | 41.85K |
| 2026-06-30 | INR 189.31 | +0.77% | INR 185.99 | INR 192.00 | INR 185.30 | 73.41K |
| 2026-06-29 | INR 187.86 | -0.93% | INR 191.00 | INR 191.00 | INR 180.40 | 68.13K |
| 2026-06-26 | INR 189.63 | 0.00% | INR 189.63 | INR 189.63 | INR 189.63 | 0 |
| 2026-06-25 | INR 189.63 | -3.19% | INR 198.00 | INR 199.77 | INR 188.00 | 72.27K |
| 2026-06-24 | INR 195.88 | -0.79% | INR 195.30 | INR 199.50 | INR 190.00 | 94.01K |
| 2026-06-23 | INR 197.43 | -3.08% | INR 213.50 | INR 213.50 | INR 193.53 | 323.85K |
| 2026-06-22 | INR 203.71 | +5.00% | INR 198.80 | INR 203.71 | INR 197.90 | 231.70K |
| 2026-06-19 | INR 194.01 | +5.00% | INR 187.00 | INR 194.01 | INR 187.00 | 170.38K |
| 2026-06-18 | INR 184.78 | +2.74% | INR 179.86 | INR 185.99 | INR 179.86 | 162.57K |
| 2026-06-17 | INR 179.86 | -1.21% | INR 181.25 | INR 184.90 | INR 178.00 | 79.40K |
| 2026-06-16 | INR 182.06 | -0.72% | INR 184.29 | INR 186.80 | INR 179.00 | 50.55K |
| 2026-06-15 | INR 183.38 | +0.96% | INR 186.00 | INR 188.00 | INR 182.54 | 85.30K |
| 2026-06-12 | INR 181.64 | +2.16% | INR 177.89 | INR 183.00 | INR 177.00 | 59.65K |
| 2026-06-11 | INR 177.80 | -2.19% | INR 180.00 | INR 183.19 | INR 175.00 | 68.95K |
| 2026-06-10 | INR 181.79 | -1.01% | INR 182.05 | INR 184.99 | INR 180.00 | 70.06K |
| 2026-06-09 | INR 183.65 | +0.91% | INR 183.35 | INR 185.98 | INR 175.15 | 52.81K |
| 2026-06-08 | INR 182.00 | -3.74% | INR 192.00 | INR 192.00 | INR 181.00 | 144.84K |
| 2026-06-05 | INR 189.08 | +2.72% | INR 182.10 | INR 193.00 | INR 179.00 | 174.98K |
| 2026-06-04 | INR 184.08 | -1.26% | INR 184.00 | INR 193.00 | INR 183.05 | 133.59K |
| 2026-06-03 | INR 186.43 | -4.84% | INR 186.25 | INR 194.40 | INR 186.13 | 226.42K |
| 2026-06-02 | INR 195.92 | -0.02% | INR 186.17 | INR 199.90 | INR 186.17 | 490.18K |
| 2026-06-01 | INR 195.96 | -5.00% | INR 197.40 | INR 202.00 | INR 195.96 | 165.78K |
| 2026-05-29 | INR 206.27 | +6.56% | INR 194.50 | INR 219.00 | INR 194.05 | 3.85M |