Kopran share price		* Reload page for latest data.	Stock Listed on :	09-06-99	Source NSE	SERIES : EQ
12-06-2026 Friday	BSE Sensex : 75,527.95 +1,695.40 +2.30%		NSE Nifty 50 : 23,622.90 +461.30 +1.99%		USD - INR 1 $ = Rs 95.15	Find Stock
Company:	Kopran		MCap (aprox) 883.6 Crores	Symbol : KOPRAN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.6%	20.8%	16.4%		39.8%	-7.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
12-06-26	Fri	181.64	3.84	59.65k	2.2%
11-06-26	Thu	177.8	-3.99	68.95k	-2.2%	Data Update : 7 PM
10-06-26	Wed	181.79	-1.86	70.06k	-1.0%	12-06-26 : 181.64
09-06-26	Tue	183.65	1.65	52.81k	0.9%
08-06-26	Mon	182	-7.08	144.84k	-3.7%	Compared to  :  03-06-26 186.43
05-06-26	Fri	189.08	5	174.98k	2.7%
04-06-26	Thu	184.08	-2.35	133.59k	-1.3%	7 Days %
03-06-26	Wed	186.43	-9.49	226.42k	-4.8%	-2.6%
02-06-26	Tue	195.92	-0.04	490.18k	0.0%
01-06-26	Mon	195.96	-10.31	165.78k	-5.0%	Compared to  :  12-05-26 150.38
29-05-26	Fri	206.27	12.69	3.85m	6.6%
27-05-26	Wed	193.58	-0.33	1.42m	-0.2%	1 Month %
26-05-26	Tue	193.91	5.43	4.21m	2.9%	20.8%
25-05-26	Mon	188.48	25.3	11.94m	15.5%	.
22-05-26	Fri	163.18	-4.07	282.3k	-2.4%	Compared to  :  13-04-26 155.99
21-05-26	Thu	167.25	0.08	673k	0.0%
20-05-26	Wed	167.17	-5.07	1.27m	-2.9%	2 Months %
19-05-26	Tue	172.24	7.05	6m	4.3%	16.4%
18-05-26	Mon	165.19	8.87	808.61k	5.7%
15-05-26	Fri	156.32	-1.61	89.59k	-1.0%	Compared to  :  12-03-26
14-05-26	Thu	157.93	4.42	173.68k	2.9%
13-05-26	Wed	153.51	3.13	150.08k	2.1%	3 Months %
12-05-26	Tue	150.38	-8	238.55k	-5.1%
11-05-26	Mon	158.38	-3.64	188.45k	-2.2%
08-05-26	Fri	162.02	-2.47	175.16k	-1.5%	Compared to  :  12-12-25 129.9
07-05-26	Thu	164.49	0.09	143.68k	0.1%
06-05-26	Wed	164.4	1.97	320.45k	1.2%	6 Months %
05-05-26	Tue	162.43	-1.14	103.61k	-0.7%	39.8%
04-05-26	Mon	163.57	-1.06	289.45k	-0.6%
30-04-26	Thu	164.63	7.5	393.76k	4.8%	Compared to  :  12-06-25 196.41
29-04-26	Wed	157.13	-2.05	85.17k	-1.3%
28-04-26	Tue	159.18	-1.03	173.14k	-0.6%	1 year %
27-04-26	Mon	160.21	4.86	154.39k	3.1%	-7.5%
24-04-26	Fri	155.35	-5.84	146.37k	-3.6%
23-04-26	Thu	161.19	0.01	324.01k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
22-04-26	Wed	161.18	8.45	350.24k	5.5%
21-04-26	Tue	152.73	-2.6	178.32k	-1.7%
20-04-26	Mon	155.33	-3.96	148.64k	-2.5%
17-04-26	Fri	159.29	3.13	749.65k	2.0%
16-04-26	Thu	156.16	0.77	167.47k	0.5%
15-04-26	Wed	155.39	-0.6	190.88k	-0.4%
13-04-26	Mon	155.99	-1.4	222.59k	-0.9%
10-04-26	Fri	157.39	1.37	295.84k	0.9%
09-04-26	Thu	156.02	9.75	1.29m	6.7%
08-04-26	Wed	146.27	11.95	986.68k	8.9%
07-04-26	Tue	134.32	8.84	2.82m	7.0%
06-04-26	Mon	125.48	5.5	224.45k	4.6%
02-04-26	Thu	119.98	1.18	234.58k	1.0%
01-04-26	Wed	118.8	10.76	271.14k	10.0%
30-03-26	Mon	108.04	-5.39	466.21k	-4.8%
27-03-26	Fri	113.43	-8.21	420.94k	-6.7%
25-03-26	Wed	121.64	6.19	362.03k	5.4%
24-03-26	Tue	115.45	1.37	276.18k	1.2%
23-03-26	Mon	114.08	-4.14	337.42k	-3.5%
20-03-26	Fri	118.22	3.86	220.91k	3.4%
19-03-26	Thu	114.36	-3.45	197.68k	-2.9%
18-03-26	Wed	117.81	-11.96	260.16k	3.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	129.77	1.15	151.1k	0.9%
26-02-26	Thu	128.62	-0.35	161.97k	-0.3%
25-02-26	Wed	128.97	-1.01	166.2k	-0.8%
24-02-26	Tue	129.98	-4.55	162.27k	-3.4%
23-02-26	Mon	134.53	1.16	189.02k	0.9%
20-02-26	Fri	133.37	0.79	171.29k	0.6%
19-02-26	Thu	132.58	-1.01	153.79k	-0.8%
18-02-26	Wed	133.59	-0.57	222.09k	-0.4%
17-02-26	Tue	134.16	-2.06	86.41k	-1.5%
16-02-26	Mon	136.22	-3.09	81.76k	-2.2%
13-02-26	Fri	139.31	-3.57	136.24k	-2.5%
12-02-26	Thu	142.88	0.74	147.47k	0.5%
11-02-26	Wed	142.14	2.07	143.33k	1.5%
10-02-26	Tue	140.07	-0.09	165.32k	-0.1%
09-02-26	Mon	140.16	1.43	218.79k	1.0%
06-02-26	Fri	138.73	4.82	259.02k	3.6%
05-02-26	Thu	133.91	10.67	497.1k	8.7%
04-02-26	Wed	123.24	-2.72	244.73k	-2.2%
03-02-26	Tue	125.96	-2.09	139k	-1.6%
02-02-26	Mon	128.05	0.72	145.96k	0.6%
01-02-26	Sun	127.33	-2.88	178.81k	-2.2%
30-01-26	Fri	130.21	2.66	124.49k	2.1%
29-01-26	Thu	127.55	-3.59	203.25k	-2.7%
28-01-26	Wed	131.14	-5.33	255.16k	-3.9%
27-01-26	Tue	136.47	1.12	1.01m	0.8%
23-01-26	Fri	135.35	-0.56	168.28k	-0.4%
22-01-26	Thu	135.91	-6.75	239.23k	-4.7%
21-01-26	Wed	142.66	-2.46	77.94k	-1.7%
20-01-26	Tue	145.12	-1.05	68.82k	-0.7%
19-01-26	Mon	146.17	-1.54	64.14k	-1.0%
16-01-26	Fri	147.71	-0.53	95.85k	-0.4%
14-01-26	Wed	148.24	-0.92	187.82k	-0.6%
13-01-26	Tue	149.16	-3.12	158.38k	-2.0%
12-01-26	Mon	152.28	-2.47	162.12k	-1.6%
09-01-26	Fri	154.75	0.34	262.09k	0.2%
08-01-26	Thu	154.41	6.67	661.21k	4.5%
07-01-26	Wed	147.74	-4.34	193.99k	-2.9%
06-01-26	Tue	152.08	0.54	282.62k	0.4%
05-01-26	Mon	151.54	1.11	185.42k	0.7%
02-01-26	Fri	150.43	0.28	285.53k	0.2%
01-01-26	Thu	150.15	6.59	3.85m	4.6%
31-12-25	Wed	143.56	-5.23	185.98k	-3.5%
30-12-25	Tue	148.79	-0.77	272.08k	-0.5%
29-12-25	Mon	149.56	-2.78	2.12m	-1.8%
26-12-25	Fri	152.34	19.3	9.59m	14.5%
24-12-25	Wed	133.04	3.11	97.03k	2.4%
23-12-25	Tue	129.93	1.89	91.19k	1.5%
22-12-25	Mon	128.04	-1.61	96.47k	-1.2%
19-12-25	Fri	129.65	-0.71	101.18k	-0.5%
18-12-25	Thu	130.36	-1.19	54.72k	-0.9%
17-12-25	Wed	131.55	0.7	96.13k	0.5%
16-12-25	Tue	130.85	0.57	111.68k	0.4%
15-12-25	Mon	130.28	0.38	105.75k	0.3%
12-12-25	Fri	129.9	-2.7	103.47k	-2.0%
11-12-25	Thu	132.6	0.68	106.79k	0.5%
10-12-25	Wed	131.92	-3.5	225.21k	-2.6%
09-12-25	Tue	135.42	-4.37	99.5k	-3.1%
08-12-25	Mon	139.79	-0.76	89.62k	-0.5%
05-12-25	Fri	140.55	-4.22	134k	-2.9%
04-12-25	Thu	144.77	4.15	400.28k	3.0%
03-12-25	Wed	140.62	6.13	313.69k	4.6%
02-12-25	Tue	134.49	-2.17	73.69k	-1.6%
01-12-25	Mon	136.66	3.12	335.87k	2.3%
28-11-25	Fri	133.54	3.39	351.41k	2.6%
27-11-25	Thu	130.15	5.86	428.86k	4.7%
26-11-25	Wed	124.29	-4.32	199.29k	-3.4%
25-11-25	Tue	128.61	-5.39	199.59k	-4.0%
24-11-25	Mon	134	1.15	189.45k	0.9%
21-11-25	Fri	132.85	-3.02	309.49k	-2.2%
20-11-25	Thu	135.87	-3.46	366.71k	-2.5%
19-11-25	Wed	139.33	-3.54	186.04k	-2.5%
18-11-25	Tue	142.87	-0.34	222.83k	-0.2%
17-11-25	Mon	143.21	-7.65	519.3k	-5.1%
14-11-25	Fri	150.86	-8.25	1.05m	-5.2%
13-11-25	Thu	159.11	-1.78	65.22k	-1.1%
12-11-25	Wed	160.89	2.43	90.41k	1.5%
11-11-25	Tue	158.46	-1.96	190.24k	-1.2%
10-11-25	Mon	160.42	-4.08	130.5k	-2.5%
07-11-25	Fri	164.5	-1.43	60.08k	-0.9%
06-11-25	Thu	165.93	0.56	93.73k	0.3%
04-11-25	Tue	165.37	-0.41	58.2k	-0.2%
03-11-25	Mon	165.78	-0.33	59.52k	-0.2%
31-10-25	Fri	166.11	0.52	118.93k	0.3%
30-10-25	Thu	165.59	-0.92	76.59k	-0.6%
29-10-25	Wed	166.51	-3.38	146.24k	-2.0%
28-10-25	Tue	169.89	0.41	71.9k	0.2%
27-10-25	Mon	169.48	0.04	72.02k	0.0%
24-10-25	Fri	169.44	2.2	34.51k	1.3%
23-10-25	Thu	167.24	1.15	62.82k	0.7%
21-10-25	Tue	166.09	-1.09	76.07k	-0.7%
20-10-25	Mon	167.18	-0.97	61.93k	-0.6%
17-10-25	Fri	168.15	1.64	90.94k	1.0%
16-10-25	Thu	166.51	-4.47	148.05k	-2.6%
15-10-25	Wed	170.98	-2.52	122.88k	-1.5%
14-10-25	Tue	173.5	0.79	95.67k	0.5%
13-10-25	Mon	172.71	-0.03	101.29k	0.0%
10-10-25	Fri	172.74	-3.21	77.31k	-1.8%
09-10-25	Thu	175.95	-2.37	104.25k	-1.3%
08-10-25	Wed	178.32	-4.23	114.5k	-2.3%
07-10-25	Tue	182.55	6.93	212.14k	3.9%
06-10-25	Mon	175.62	1.26	103.75k	0.7%
03-10-25	Fri	174.36	3.72	119.05k	2.2%
01-10-25	Wed	170.64	-3.05	197.39k	-1.8%
30-09-25	Tue	173.69	-7.24	335.38k	-4.0%
29-09-25	Mon	180.93	-1.83	358.25k	-1.0%
26-09-25	Fri	182.76	4.36	756.31k	2.4%
25-09-25	Thu	178.4	5.36	681.51k	3.1%
24-09-25	Wed	173.04	0.62	128.88k	0.4%
23-09-25	Tue	172.42	-0.34	147.93k	-0.2%
22-09-25	Mon	172.76	-3.71	210.21k	-2.1%
19-09-25	Fri	176.47	-1.26	107.91k	-0.7%
18-09-25	Thu	177.73	3.14	210.87k	1.8%
17-09-25	Wed	174.59	-3.57	184.69k	-2.0%
16-09-25	Tue	178.16	-0.95	130.73k	-0.5%
15-09-25	Mon	179.11	-3.61	163.56k	-2.0%
12-09-25	Fri	182.72	-2.04	170.51k	-1.1%
11-09-25	Thu	184.76	4.46	430.47k	2.5%
10-09-25	Wed	180.3	3.26	564.73k	1.8%
09-09-25	Tue	177.04	8.12	984.32k	4.8%
08-09-25	Mon	168.92	-3.96	339.71k	-2.3%
05-09-25	Fri	172.88	13.07	1.3m	8.2%
04-09-25	Thu	159.81	1.5	620.6k	0.9%
03-09-25	Wed	158.31	3.49	67.45k	2.3%
02-09-25	Tue	154.82	-1.3	119.93k	-0.8%
01-09-25	Mon	156.12	-0.59	69.35k	-0.4%
29-08-25	Fri	156.71	-1.89	97.22k	-1.2%
28-08-25	Thu	158.6	-0.76	44.76k	-0.5%
26-08-25	Tue	159.36	-1.59	65.34k	-1.0%
25-08-25	Mon	160.95	0.01	128.96k	0.0%
22-08-25	Fri	160.94	-0.12	121.01k	-0.1%
21-08-25	Thu	161.06	3.82	209.49k	2.4%
20-08-25	Wed	157.24	0.27	78.2k	0.2%
19-08-25	Tue	156.97	-1.03	56.12k	-0.7%
18-08-25	Mon	158	-1.08	78.98k	-0.7%
14-08-25	Thu	159.08	-1.62	76.29k	-1.0%
13-08-25	Wed	160.7	3.58	114.98k	2.3%
12-08-25	Tue	157.12	-1.42	80.47k	-0.9%
11-08-25	Mon	158.54	-0.01	97.35k	0.0%
08-08-25	Fri	158.55	-1.96	118.06k	-1.2%
07-08-25	Thu	160.51	-3.75	75.19k	-2.3%
06-08-25	Wed	164.26	5.19	138.14k	3.3%
05-08-25	Tue	159.07	-2.04	115.08k	-1.3%
04-08-25	Mon	161.11	-4.64	191.89k	-2.8%
01-08-25	Fri	165.75	-2.94	279.95k	-1.7%
31-07-25	Thu	168.69	4.52	257.91k	2.6%
30-07-25	Wed	177.28	-8.59	795.78k	-4.8%
29-07-25	Tue	172.76	-4.58	163.12k	-2.6%
28-07-25	Mon	177.34	0.61	93.97k	0.3%
25-07-25	Fri	176.73	-0.29	81.99k	-0.2%
24-07-25	Thu	177.02	-1.45	153.71k	-0.8%
23-07-25	Wed	178.47	0.45	96.26k	0.3%
22-07-25	Tue	178.02	-2.57	183.97k	-1.4%
21-07-25	Mon	180.59	-0.53	120.57k	-0.3%
18-07-25	Fri	181.12	1.69	352.2k	0.9%
17-07-25	Thu	179.43	-0.49	272.34k	-0.3%
16-07-25	Wed	179.92	1.9	135.69k	1.1%
15-07-25	Tue	178.02	1.35	443.59k	0.8%
14-07-25	Mon	176.67	-1.08	116.82k	-0.6%
11-07-25	Fri	177.75	-1.27	162.26k	-0.7%
10-07-25	Thu	179.02	-1.82	126.96k	-1.0%
09-07-25	Wed	180.84	-1.16	125.37k	-0.6%
08-07-25	Tue	182	0.14	321.51k	0.1%
07-07-25	Mon	181.86	-2.52	188.37k	-1.4%
04-07-25	Fri	184.38	-2.03	189.38k	-1.1%
03-07-25	Thu	186.41	-2.12	123.85k	-1.1%
02-07-25	Wed	188.53	3.05	261.85k	1.6%
01-07-25	Tue	185.48	0.68	167.89k	0.4%
30-06-25	Mon	184.8	1.03	124.76k	0.6%
27-06-25	Fri	183.77	5.09	185.48k	2.8%
26-06-25	Thu	178.68	2.99	512.28k	1.7%
25-06-25	Wed	175.69	-11.2	757.75k	-6.0%
24-06-25	Tue	186.89	1.82	89.57k	1.0%
23-06-25	Mon	185.07	-5.41	197.36k	-2.8%
20-06-25	Fri	190.48	-0.09	135.61k	0.0%
19-06-25	Thu	190.57	-2.95	213.04k	-1.5%
18-06-25	Wed	193.52	-2.95	212.45k	-1.5%
17-06-25	Tue	196.47	-4.98	233.58k	-2.5%
16-06-25	Mon	201.45	1.41	1.02m	0.7%
13-06-25	Fri	200.04	3.63	696.97k	1.8%
12-06-25	Thu	196.41	2.57	342.86k	1.3%
11-06-25	Wed	193.84	0.67	165.88k	0.3%
10-06-25	Tue	193.17	-0.36	143.55k	-0.2%