NSE - Delayed Quote INR

Kopran Limited (KOPRAN.NS)

Compare
190.31
-8.77
(-4.41%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025192.69197.00189.12190.31190.3160,302
Jan 24, 2025208.00208.00198.10199.08199.0838,505
Jan 23, 2025197.50208.00197.50205.44205.4454,486
Jan 22, 2025213.45213.45200.58201.56201.5687,672
Jan 21, 2025206.15214.75205.02211.14211.14105,158
Jan 20, 2025198.01207.66198.01207.66207.66129,226
Jan 17, 2025200.15201.00197.15197.78197.7823,202
Jan 16, 2025198.05202.95194.00200.14200.1445,313
Jan 15, 2025198.89202.00194.03198.09198.0961,256
Jan 14, 2025192.99200.35186.55199.04199.0494,004
Jan 13, 2025200.00200.00191.56191.56191.56111,112
Jan 10, 2025204.80206.40201.00201.65201.6578,544
Jan 9, 2025209.85209.85205.64206.90206.9048,018
Jan 8, 2025214.59214.59208.59209.64209.6454,055
Jan 7, 2025209.95216.00209.95213.28213.28100,485
Jan 6, 2025212.20218.90203.11210.04210.04146,067
Jan 3, 2025214.00216.00209.00213.20213.20129,687
Jan 2, 2025212.70214.45212.00213.05213.0541,532
Jan 1, 2025212.83214.48210.51212.70212.7085,415
Dec 31, 2024210.41214.50210.00211.78211.7875,545
Dec 30, 2024216.10217.90209.40210.41210.41148,335
Dec 27, 2024215.29220.40214.06216.04216.0460,153
Dec 26, 2024220.40222.00211.00215.29215.2970,148
Dec 24, 2024223.00225.00218.00220.21220.2179,900
Dec 23, 2024224.99227.10218.00221.16221.16175,650
Dec 20, 2024222.00222.00216.50217.10217.1078,048
Dec 19, 2024215.35222.00208.00219.49219.49183,173
Dec 18, 2024223.00223.00215.00215.35215.35102,119
Dec 17, 2024214.99224.00213.00218.87218.87352,749
Dec 16, 2024211.99215.60210.00213.66213.66166,359
Dec 13, 2024206.45215.10201.55212.37212.37202,421
Dec 12, 2024208.90209.98205.40205.93205.93110,197
Dec 11, 2024211.65214.10205.00208.82208.82230,295
Dec 10, 2024217.89217.89210.00211.53211.53137,940
Dec 9, 2024218.99219.85211.20214.07214.07131,721
Dec 6, 2024215.85217.50213.41216.53216.53227,012
Dec 5, 2024212.50219.00212.00213.27213.27155,808
Dec 4, 2024216.08219.00209.00214.72214.72417,411
Dec 3, 2024208.89218.00206.00216.08216.08249,695
Dec 2, 2024217.49217.85206.48209.69209.69581,174
Nov 29, 2024220.00220.00215.00217.35217.35106,351
Nov 28, 2024224.30225.00215.10218.25218.25154,689
Nov 27, 2024215.55224.95214.80222.30222.30179,415
Nov 26, 2024220.20222.90211.05214.80214.80242,588
Nov 25, 2024228.00235.90214.70220.20220.201,359,701
Nov 22, 2024199.95219.50199.10219.50219.50956,273
Nov 21, 2024206.90207.00198.00199.55199.55983,316
Nov 19, 2024221.10227.60205.05207.90207.90971,555
Nov 18, 2024227.95229.90216.35223.70223.701,009,803
Nov 14, 2024240.00248.80224.00225.80225.801,907,832
Nov 13, 2024293.00293.90236.35240.35240.352,685,341
Nov 12, 2024309.05312.40291.35293.10293.10479,343
Nov 11, 2024307.70311.60300.80307.80307.80383,337
Nov 8, 2024319.70322.00305.25307.30307.30397,581
Nov 7, 2024321.50326.75316.05320.35320.35492,831
Nov 6, 2024309.80325.65306.90319.95319.95982,859
Nov 5, 2024291.00313.60288.50309.80309.801,224,624
Nov 4, 2024293.75302.50288.95291.15291.15532,377
Nov 1, 2024288.60295.70288.60293.70293.70179,370
Oct 31, 2024289.00292.00283.20287.15287.15446,422
Oct 30, 2024290.00296.25286.00289.55289.55411,155
Oct 29, 2024291.20293.95283.25290.15290.15283,685
Oct 28, 2024285.25295.35284.00289.10289.10575,341
Oct 25, 2024277.50289.40268.05283.75283.75873,615
Oct 24, 2024286.10292.20275.00277.45277.45479,258
Oct 23, 2024284.00290.00277.55286.10286.10648,142
Oct 22, 2024302.15303.35275.55284.65284.65766,414
Oct 21, 2024322.90329.00298.70302.20302.20937,947
Oct 18, 2024295.20322.40293.00320.00320.001,481,441
Oct 17, 2024301.50319.75294.50298.80298.801,586,246
Oct 16, 2024297.70301.00295.05299.85299.85556,561
Oct 15, 2024298.80306.00292.50298.05298.05550,189
Oct 14, 2024295.95299.75288.45297.65297.65437,719
Oct 11, 2024295.65303.35291.10293.20293.20480,553
Oct 10, 2024301.50303.80294.30295.65295.65250,485
Oct 9, 2024304.60309.30300.70301.50301.50417,371
Oct 8, 2024293.65303.00292.10301.40301.40573,188
Oct 7, 2024314.90317.60291.00293.65293.65774,912
Oct 4, 2024327.05329.50311.00313.45313.45653,294
Oct 3, 2024329.95334.35323.50326.40326.40336,848
Oct 1, 2024332.85337.45329.75332.95332.95258,435
Sep 30, 2024334.05335.95326.20331.30331.30386,391
Sep 27, 2024340.95342.45332.20333.90333.90432,483
Sep 26, 2024351.80351.80337.75340.75340.75662,187
Sep 25, 2024345.05354.85336.50350.00350.001,391,184
Sep 24, 2024344.00356.05335.85343.45343.451,060,380
Sep 23, 2024330.00357.00330.00342.85342.851,894,694
Sep 20, 2024325.30333.00319.50323.40323.40682,354
Sep 19, 2024340.00343.95320.00323.85323.85713,466
Sep 18, 2024345.45345.45335.50337.75337.75472,632
Sep 17, 2024351.10358.00342.05344.45344.45640,298
Sep 16, 2024347.50350.25337.00349.35349.35964,042
Sep 13, 2024335.25352.80334.20345.95345.951,650,632
Sep 12, 2024338.25344.85323.55334.15334.151,420,519
Sep 11, 2024349.30365.95333.35336.45336.452,006,378
Sep 10, 2024348.00354.00340.00348.75348.751,349,454
Sep 9, 2024337.00369.70329.50346.15346.154,597,334
Sep 6, 2024341.85346.95331.05335.50335.501,846,299
Sep 5, 2024316.00344.95315.20341.85341.854,666,513
Sep 4, 2024307.10317.90300.00314.05314.053,619,855
Sep 3, 2024296.00310.00295.00308.25308.25780,021
Sep 2, 2024 3.00 Dividend
Sep 2, 2024296.00298.90290.00295.35295.35367,581
Aug 30, 2024298.00303.35295.10298.90295.901,053,038
Aug 29, 2024306.00307.70290.00297.25294.27999,818
Aug 28, 2024312.05315.55303.50305.00301.94435,789
Aug 27, 2024307.00315.00303.75311.95308.82618,680
Aug 26, 2024310.35322.00305.20307.60304.511,015,437
Aug 23, 2024317.35326.70307.20309.40306.291,997,985
Aug 22, 2024312.00321.25309.00316.05312.881,637,200
Aug 21, 2024309.50315.90306.70311.95308.821,312,229
Aug 20, 2024307.85313.95297.15309.55306.443,418,903
Aug 19, 2024276.10308.00276.10305.70302.634,825,757
Aug 16, 2024273.00277.00269.05274.85272.09330,101
Aug 14, 2024279.45279.50267.55270.35267.64551,566
Aug 13, 2024274.35288.45271.65278.50275.702,045,703
Aug 12, 2024265.00282.50264.25273.15270.413,040,494
Aug 9, 2024247.70266.70244.10264.10261.451,066,937
Aug 8, 2024252.40266.20244.00244.80242.341,246,583
Aug 7, 2024243.55251.25242.65249.10246.60150,583
Aug 6, 2024246.75251.00240.85241.95239.52166,194
Aug 5, 2024239.00255.05239.00243.90241.45436,848
Aug 2, 2024252.00258.40251.95255.60253.03168,466
Aug 1, 2024265.60268.60257.75259.40256.80240,859
Jul 31, 2024262.95271.00260.30264.95262.29858,582
Jul 30, 2024260.35265.00258.55262.20259.57231,051
Jul 29, 2024261.00266.10255.50259.90257.29385,083
Jul 26, 2024258.70260.85256.00259.75257.14230,900
Jul 25, 2024253.00261.00248.55258.75256.15336,080
Jul 24, 2024234.95256.00234.90254.65252.09489,410
Jul 23, 2024237.75240.25225.55234.60232.25235,178
Jul 22, 2024238.90243.00235.00236.55234.18221,213
Jul 19, 2024247.75247.75238.20239.45237.05244,830
Jul 18, 2024253.65254.65246.10248.30245.81214,610
Jul 16, 2024254.80258.30252.65253.70251.15200,660
Jul 15, 2024255.45257.35252.25253.90251.35256,038
Jul 12, 2024259.20261.75254.00255.45252.89192,841
Jul 11, 2024263.40266.80257.40258.20255.61405,236
Jul 10, 2024268.50268.50252.60263.00260.36672,910
Jul 9, 2024272.95277.50265.10268.55265.851,183,911
Jul 8, 2024253.45272.00252.00269.30266.602,107,146
Jul 5, 2024252.45256.95250.65252.25249.72428,547
Jul 4, 2024252.85256.50251.70252.45249.92173,894
Jul 3, 2024252.95256.00251.50252.60250.06166,770
Jul 2, 2024258.40259.75250.00251.35248.83424,861
Jul 1, 2024254.45262.00254.45257.75255.16317,665
Jun 28, 2024254.25257.78251.00253.43250.89169,596
Jun 27, 2024258.80260.76251.75252.83250.29152,844
Jun 26, 2024256.95264.00256.94258.52255.93267,343
Jun 25, 2024256.65265.50254.32256.94254.36589,139
Jun 24, 2024253.86256.90253.05255.25252.69163,685
Jun 21, 2024256.75262.00252.50253.06250.52348,631
Jun 20, 2024254.50261.00252.50256.70254.12308,526
Jun 19, 2024256.40258.90252.00254.98252.42241,086
Jun 18, 2024260.45261.19254.70255.33252.77261,878
Jun 14, 2024259.82264.50257.00259.12256.52611,339
Jun 13, 2024240.30262.00238.45259.82257.212,416,306
Jun 12, 2024237.71241.80237.71238.80236.40102,258
Jun 11, 2024239.25241.92236.50237.71235.32117,325
Jun 10, 2024238.35243.38236.50238.17235.78182,958
Jun 7, 2024235.50241.25233.30238.35235.96164,327
Jun 6, 2024240.00240.00232.80236.55234.18143,827
Jun 5, 2024209.15236.20206.15234.00231.65476,519
Jun 4, 2024226.30228.20198.05209.15207.05355,620
Jun 3, 2024230.00232.30224.15226.30224.03227,122
May 31, 2024226.20230.60224.45225.60223.34156,729
May 30, 2024230.00231.90224.05225.05222.79123,930
May 29, 2024233.00234.80230.05230.85228.53120,065
May 28, 2024236.60237.00231.05233.20230.86212,641
May 27, 2024235.75242.20234.55235.60233.24195,703
May 24, 2024237.85239.80234.80235.75233.38112,841
May 23, 2024237.80242.60237.00237.90235.51172,633
May 22, 2024243.85245.85236.40237.75235.36251,579
May 21, 2024251.90252.25242.85243.85241.40272,418
May 17, 2024248.00254.70247.50251.95249.42506,914
May 16, 2024251.70264.90242.00245.80243.332,312,028
May 15, 2024248.70252.95247.80249.95247.44239,834
May 14, 2024240.00255.00240.00247.80245.31594,785
May 13, 2024238.75241.50232.40238.90236.50201,235
May 10, 2024243.35244.35236.15238.75236.35169,870
May 9, 2024244.70249.90237.55241.05238.63300,095
May 8, 2024238.25243.00236.05241.55239.13187,549
May 7, 2024245.20246.35234.00238.25235.86227,787
May 6, 2024253.75254.20243.55244.70242.24211,033
May 3, 2024255.25256.80247.85249.80247.29233,940
May 2, 2024262.05262.20252.25253.35250.81371,004
Apr 30, 2024264.80267.90260.15261.25258.63154,558
Apr 29, 2024257.90268.90257.50264.05261.40461,864
Apr 26, 2024261.90262.90252.95254.90252.34265,657
Apr 25, 2024262.85264.85257.50259.50256.90169,835
Apr 24, 2024261.35270.30260.50262.70260.06312,913
Apr 23, 2024264.65266.70260.10261.35258.73177,928
Apr 22, 2024259.80263.50258.60260.05257.44116,993
Apr 19, 2024262.00262.00255.00257.05254.47276,786
Apr 18, 2024265.60273.10263.20266.25263.58265,508
Apr 16, 2024258.80269.20257.05266.95264.27239,779
Apr 15, 2024264.10265.90254.20259.75257.14438,716
Apr 12, 2024277.40278.95268.10270.45267.74373,874
Apr 10, 2024281.50282.10274.80277.80275.01416,074
Apr 9, 2024283.00288.60274.55280.30277.49646,649
Apr 8, 2024282.00292.20277.80281.15278.331,655,937
Apr 5, 2024267.35284.05267.25278.85276.051,311,090
Apr 4, 2024269.95271.95264.00267.85265.16289,585
Apr 3, 2024271.40273.00266.10267.85265.16280,195
Apr 2, 2024272.00276.40267.15271.40268.68335,073
Apr 1, 2024259.00275.00258.60270.40267.69756,862
Mar 28, 2024247.40264.00247.40258.60256.00446,183
Mar 27, 2024249.90252.15244.00247.35244.87262,360
Mar 26, 2024253.00254.05245.55248.85246.35268,285
Mar 22, 2024256.50260.75251.30253.25250.71173,963
Mar 21, 2024259.90262.95256.35257.50254.92241,568
Mar 20, 2024260.50264.65255.00259.55256.94305,726
Mar 19, 2024269.85269.85255.70259.15256.55681,721
Mar 18, 2024269.90281.00262.90265.35262.692,145,872
Mar 15, 2024234.60261.50228.05259.65257.04935,831
Mar 14, 2024216.35239.80216.30238.15235.76346,311
Mar 13, 2024230.95259.45211.20219.65217.45967,813
Mar 12, 2024245.70246.00228.00230.20227.89474,956
Mar 11, 2024251.95253.05242.10245.85243.38267,389
Mar 7, 2024252.40256.00249.45251.00248.48185,996
Mar 6, 2024260.40261.20246.95251.75249.22395,350
Mar 5, 2024265.00267.60257.60261.85259.22316,212
Mar 4, 2024250.95265.00250.15263.85261.20570,157
Mar 1, 2024247.20254.95247.00248.95246.45218,232
Feb 29, 2024247.50248.70242.00246.25243.78200,077
Feb 28, 2024252.25252.80245.30247.50245.02293,278
Feb 27, 2024257.95262.35250.00251.85249.32365,928
Feb 26, 2024263.80264.60258.00259.40256.80181,123
Feb 23, 2024261.10265.05259.40263.80261.15276,604
Feb 22, 2024266.60266.60258.00260.65258.03234,139
Feb 21, 2024268.70270.50262.10264.80262.14198,400
Feb 20, 2024273.50276.65265.20267.40264.72272,573
Feb 19, 2024272.00281.55268.10272.25269.52383,031
Feb 16, 2024263.00286.40263.00270.50267.791,481,487
Feb 15, 2024258.80266.50258.75260.40257.79235,931
Feb 14, 2024250.00259.40250.00257.25254.67196,435
Feb 13, 2024256.20262.50249.00253.30250.76361,405
Feb 12, 2024272.90282.95243.40254.15251.60772,727
Feb 9, 2024287.00288.40268.35271.15268.43616,229
Feb 8, 2024290.80292.30274.30284.10281.251,388,917
Feb 7, 2024271.90291.95271.90288.85285.954,180,901
Feb 6, 2024264.00274.00263.90270.05267.34420,353
Feb 5, 2024271.00278.95258.10263.10260.46557,652
Feb 2, 2024264.95268.85263.15266.00263.33310,920
Feb 1, 2024267.00267.00259.55263.60260.95262,445
Jan 31, 2024260.00270.65257.90267.50264.82383,170
Jan 30, 2024256.65266.00256.00261.35258.73353,207
Jan 29, 2024256.80257.40255.00255.30252.74148,740

Related Tickers

SMSPHARMA.NS SMS Pharmaceuticals Limited
196.51
-3.95%
 
SENORES.NS SENORES PHARMACEUTICALS L
508.25
-9.35%
 
GILD Gilead Sciences, Inc.
93.07
+0.16%
 
NVO Novo Nordisk A/S
87.97
+8.47%