Kopran Share Price			Stock Listed on :		Source NSE	SERIES : EQ
07-05-2024 Tuesday	BSE Sensex : 73,511.85 -383.69 -0.52%		NSE Nifty 50 : 22,302.50 -140.20 -0.62%		USD - INR 1 $ = Rupee 83.57  -0.01%	Find Stock
Company:	Kopran		MCap (aprox) 1157 Crores	Symbol : KOPRAN	Source : NSE	Please  Donate
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %
-6.5%	-15.3%	-5.1%	-17.5%	4.8%	68.1%	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
07-05-24	Tue	238.25	-6.45	227.79k	-2.6%	Results
06-05-24	Mon	244.7	-5.1	211.03k	-2.0%
03-05-24	Fri	249.8	-3.55	233.94k	-1.4%
02-05-24	Thu	253.35	-7.9	371k	-3.0%	07-05-24 : 238.25
30-04-24	Tue	261.25	-2.8	154.56k	-1.1%	Compared to  :  26-04-24 254.9
29-04-24	Mon	264.05	9.15	461.86k	3.6%
26-04-24	Fri	254.9	-4.6	265.66k	-1.8%	7 Days %
25-04-24	Thu	259.5	-3.2	169.84k	-1.2%	-6.5%
24-04-24	Wed	261.35	1.3	177.93k	0.5%
23-04-24	Tue	262.7	1.35	312.91k	0.5%	Compared to  :  08-04-24 281.15
22-04-24	Mon	260.05	3	116.99k	1.2%
19-04-24	Fri	257.05	-9.2	276.79k	-3.5%	1 Month %
18-04-24	Thu	266.25	-0.7	265.51k	-0.3%	-15.3%
16-04-24	Tue	266.95	7.2	239.78k	2.8%	.
15-04-24	Mon	259.75	-10.7	438.72k	-4.0%	Compared to  :  07-03-24 251
12-04-24	Fri	270.45	-7.35	373.87k	-2.6%
10-04-24	Wed	277.8	-2.5	416.07k	-0.9%	2 Months %
09-04-24	Tue	280.3	-0.85	646.65k	-0.3%	-5.1%
08-04-24	Mon	281.15	2.3	1.66m	0.8%
05-04-24	Fri	278.85	11	1.31m	4.1%	Compared to  :  07-02-24 288.85
04-04-24	Thu	267.85	0	289.59k	0.0%
03-04-24	Wed	267.85	-3.55	280.2k	-1.3%	3 Months %
02-04-24	Tue	271.4	1	335.07k	0.4%	-17.5%
01-04-24	Mon	270.4	11.8	756.86k	4.6%
28-03-24	Thu	258.6	11.25	446.18k	4.5%	Compared to  :  07-11-23 227.4
27-03-24	Wed	247.35	-1.5	262.36k	-0.6%
26-03-24	Tue	248.85	-4.4	268.29k	-1.7%	6 Months %
22-03-24	Fri	253.25	-4.25	173.96k	-1.7%	4.8%
21-03-24	Thu	257.5	-2.05	241.57k	-0.8%
20-03-24	Wed	259.55	0.4	305.73k	0.2%	Compared to  :  08-05-23 141.7
19-03-24	Tue	259.15	-6.2	681.72k	-2.3%
18-03-24	Mon	265.35	5.7	2.15m	2.2%	1 year %
15-03-24	Fri	259.65	21.5	935.83k	9.0%	68.1%
14-03-24	Thu	238.15	18.5	346.31k	8.4%
13-03-24	Wed	219.65	-10.55	967.81k	-4.6%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
12-03-24	Tue	230.2	-15.65	474.96k	-6.4%
11-03-24	Mon	245.85	-5.15	267.39k	-2.1%
07-03-24	Thu	251	-0.75	186k	-0.3%
06-03-24	Wed	251.75	-10.1	395.35k	-3.9%
05-03-24	Tue	261.85	-2	316.21k	-0.8%
04-03-24	Mon	263.85	14.75	570.16k	5.9%
02-03-24	Sat	249.1	0.15	71.97k	0.1%
01-03-24	Fri	248.95	2.7	218.23k	1.1%
29-02-24	Thu	246.25	-1.25	200.08k	-0.5%
28-02-24	Wed	247.5	-4.35	293.28k	-1.7%
27-02-24	Tue	251.85	-7.55	365.93k	-2.9%
26-02-24	Mon	259.4	-4.4	181.12k	-1.7%
23-02-24	Fri	263.8	3.15	276.6k	1.2%
22-02-24	Thu	260.65	-4.15	234.14k	-1.6%
21-02-24	Wed	264.8	-2.6	198.4k	-1.0%
20-02-24	Tue	267.4	-4.85	272.57k	-1.8%
19-02-24	Mon	272.25	1.75	383.03k	0.6%
16-02-24	Fri	270.5	10.1	1.48m	3.9%
15-02-24	Thu	260.4	3.15	235.93k	1.2%
14-02-24	Wed	257.25	3.95	196.44k	1.6%
13-02-24	Tue	253.3	-0.85	361.41k	-0.3%
12-02-24	Mon	254.15	-17	772.73k	-6.3%
09-02-24	Fri	271.15	-12.95	616.23k	-4.6%
08-02-24	Thu	284.1	-4.75	1.39m	-1.6%
07-02-24	Wed	288.85	18.8	4.18m	7.0%
06-02-24	Tue	270.05	6.95	420.35k	2.6%
05-02-24	Mon	263.1	-2.9	557.65k	-1.1%
02-02-24	Fri	266	2.4	310.92k	0.9%
01-02-24	Thu	263.6	-3.9	262.45k	-1.5%
31-01-24	Wed	267.5	6.15	383.17k	2.4%
30-01-24	Tue	261.35	6.05	353.21k	2.4%
29-01-24	Mon	255.3	-0.2	148.74k	-0.1%
25-01-24	Thu	255.5	-2.5	160.39k	-1.0%
24-01-24	Wed	258	8.65	261.79k	3.5%
23-01-24	Tue	249.35	-11.15	325.9k	-4.3%
20-01-24	Sat	260.5	-1.35	178.76k	-0.5%
19-01-24	Fri	261.85	0.4	127.04k	0.2%
18-01-24	Thu	261.45	2.6	311.56k	1.0%
17-01-24	Wed	258.85	-5.85	217.69k	-2.2%
16-01-24	Tue	264.7	-3.05	532.8k	-1.1%
15-01-24	Mon	267.75	-3.6	319.45k	-1.3%
12-01-24	Fri	271.35	-0.6	1.11m	-0.2%
11-01-24	Thu	271.95	-1.45	331.3k	-0.5%
10-01-24	Wed	273.4	6.55	722.51k	2.5%
09-01-24	Tue	266.85	0.25	389.83k	0.1%
08-01-24	Mon	272.25	-1.7	577.26k	-0.6%
05-01-24	Fri	266.6	-5.65	468.63k	-2.1%
04-01-24	Thu	273.95	0.5	1.42m	0.2%
03-01-24	Wed	273.45	21.8	3.16m	8.7%
02-01-24	Tue	251.65	0.55	527.14k	0.2%
01-01-24	Mon	251.1	9.85	356.83k	4.1%
29-12-23	Fri	241.25	-3.8	292.16k	-1.6%
28-12-23	Thu	245.05	-2.5	171.1k	-1.0%
27-12-23	Wed	247.55	-3.1	208.79k	-1.2%
26-12-23	Tue	250.65	4.2	278.37k	1.7%
22-12-23	Fri	246.45	3.15	250.02k	1.3%
21-12-23	Thu	241	-15.6	462.35k	-6.1%
20-12-23	Wed	243.3	2.3	451.8k	1.0%
19-12-23	Tue	256.6	0.6	356.38k	0.2%
18-12-23	Mon	256	-3.35	283.08k	-1.3%
15-12-23	Fri	259.35	-0.85	620.23k	-0.3%
14-12-23	Thu	260.2	-3.25	270.11k	-1.2%
13-12-23	Wed	263.45	1.7	348.14k	0.6%
12-12-23	Tue	261.75	-2.45	452.33k	-0.9%
11-12-23	Mon	264.2	14.55	982.02k	5.8%
08-12-23	Fri	249.65	-5	311.58k	-2.0%
07-12-23	Thu	254.65	0.55	272.61k	0.2%
06-12-23	Wed	254.1	-2.8	245.39k	-1.1%
05-12-23	Tue	256.9	-4.1	466.21k	-1.6%
04-12-23	Mon	261	1.9	862.33k	0.7%
01-12-23	Fri	259.1	1.05	331.45k	0.4%
30-11-23	Thu	258.05	-1.55	396.69k	-0.6%
29-11-23	Wed	259.6	0.15	284.24k	0.1%
28-11-23	Tue	259.45	1.05	408.26k	0.4%
24-11-23	Fri	264.35	-5.15	1.07m	-1.9%
23-11-23	Thu	258.4	-5.95	564.65k	-2.3%
22-11-23	Wed	269.5	1	1.14m	0.4%
21-11-23	Tue	268.5	-4.65	805.04k	-1.7%
20-11-23	Mon	273.15	24.5	4.55m	9.9%
17-11-23	Fri	248.65	2.95	537.43k	1.2%
16-11-23	Thu	245.7	1.3	1.12m	0.5%
15-11-23	Wed	244.4	15.35	1.97m	6.7%
13-11-23	Mon	229.05	-1.4	222.49k	-0.6%
12-11-23	Muhurat Trading	230.45	-0.55	75.48k	-0.2%
10-11-23	Fri	231	2.35	251.34k	1.0%
09-11-23	Thu	228.65	1.25	308.99k	0.5%
08-11-23	Wed	234	-0.15	1.8m	-0.1%
07-11-23	Tue	227.4	-6.6	554.09k	-2.8%
06-11-23	Mon	234.15	5.6	581.57k	2.5%
03-11-23	Fri	228.55	7.1	434.78k	3.2%
02-11-23	Thu	221.45	-0.45	171.1k	-0.2%
01-11-23	Wed	221.9	-3.6	341.37k	-1.6%
31-10-23	Tue	225.5	-0.9	619.37k	-0.4%
30-10-23	Mon	226.4	13.7	765.6k	6.4%
27-10-23	Fri	212.7	13.1	458.7k	6.6%
26-10-23	Thu	199.6	5	574.85k	2.6%
25-10-23	Wed	194.6	-1.55	419.09k	-0.8%
23-10-23	Mon	196.15	-20.1	540.48k	-9.3%
20-10-23	Fri	216.25	-3	142.6k	-1.4%
19-10-23	Thu	219.25	-0.2	169.67k	-0.1%
18-10-23	Wed	219.45	-4.1	136.24k	-1.8%
17-10-23	Tue	223.55	-0.35	109.28k	-0.2%
16-10-23	Mon	223.9	4.6	259.53k	2.1%
13-10-23	Fri	219.3	-1.9	97.3k	-0.9%
12-10-23	Thu	221.2	-2.9	126.57k	-1.3%
11-10-23	Wed	224.1	5	283.99k	2.3%
10-10-23	Tue	219.1	5.05	180.15k	2.4%
09-10-23	Mon	214.05	-5.7	242.35k	-2.6%
06-10-23	Fri	219.75	0.05	115.83k	0.0%
05-10-23	Thu	219.55	-4.7	220.99k	-2.1%
04-10-23	Wed	219.7	0.15	133.34k	0.1%
03-10-23	Tue	224.25	-2.5	97.83k	-1.1%
29-09-23	Fri	226.75	0.05	143.18k	0.0%
28-09-23	Thu	226.7	-6	188.82k	-2.6%
27-09-23	Wed	232.7	9.8	356.91k	4.4%
26-09-23	Tue	222.9	-0.45	135.67k	-0.2%
25-09-23	Mon	223.35	0.65	120.68k	0.3%
22-09-23	Fri	222.7	0.55	169.36k	0.2%
21-09-23	Thu	222.15	-4.4	239.09k	-1.9%
20-09-23	Wed	226.55	-7.75	397.57k	-3.3%
18-09-23	Mon	234.3	4.7	648.58k	2.0%
15-09-23	Fri	229.6	-0.9	160.56k	-0.4%
14-09-23	Thu	230.5	3.25	267.43k	1.4%
13-09-23	Wed	227.25	12.95	605.17k	6.0%
12-09-23	Tue	214.3	-17.4	578.63k	-7.5%
11-09-23	Mon	231.7	-4	474.6k	-1.7%
08-09-23	Fri	235.7	-6.2	425.34k	-2.6%
07-09-23	Thu	241.9	-1.5	500.56k	-0.6%
06-09-23	Wed	243.4	-5.1	627.38k	-2.1%
05-09-23	Tue	248.5	7.95	968.17k	3.3%
04-09-23	Mon	240.55	4.85	580.36k	2.1%
01-09-23	Fri	235.7	-2.65	476.84k	-1.1%
31-08-23	Thu	238.35	1.3	799.58k	0.5%
30-08-23	Wed	237.05	15.1	2.63m	6.8%
29-08-23	Tue	221.95	-0.55	591.18k	-0.2%
28-08-23	Mon	222.5	5.25	1.77m	2.4%
25-08-23	Fri	217.25	-9.3	2.78m	-4.1%
24-08-23	Thu	226.55	36	7.25m	18.9%
23-08-23	Wed	190.55	10.05	1.42m	5.6%
22-08-23	Tue	180.5	0.15	407.67k	0.1%
21-08-23	Mon	180.35	17.6	1.36m	10.8%
18-08-23	Fri	162.75	-2.5	160.34k	-1.5%
17-08-23	Thu	165.25	-1.35	154.84k	-0.8%
16-08-23	Wed	166.6	-0.35	121.38k	-0.2%
14-08-23	Mon	166.95	-3.3	235.41k	-1.9%
11-08-23	Fri	170.25	1.25	972.15k	0.7%
10-08-23	Thu	169	-9.75	1.08m	-5.5%
09-08-23	Wed	178.75	-3.85	252.63k	-2.1%
08-08-23	Tue	181.7	1.05	205.64k	0.6%
07-08-23	Mon	182.6	0.9	332.4k	0.5%
04-08-23	Fri	180.65	2.65	354.47k	1.5%
03-08-23	Thu	178	-2	370.21k	-1.1%
02-08-23	Wed	180	0.45	755.76k	0.3%
01-08-23	Tue	179.55	-19.05	1.69m	-9.6%
31-07-23	Mon	198.6	12.25	1.97m	6.6%
28-07-23	Fri	186.35	-1.4	237.9k	-0.7%
27-07-23	Thu	184.9	-3.5	439.8k	-1.9%
26-07-23	Wed	187.75	2.85	408.94k	1.5%
25-07-23	Tue	188.4	1.7	333.79k	0.9%
24-07-23	Mon	186.7	-3.05	369.54k	-1.6%
21-07-23	Fri	189.75	12.05	1.51m	6.8%
20-07-23	Thu	177.7	1.75	230.63k	1.0%
19-07-23	Wed	175.95	0.35	353.93k	0.2%
18-07-23	Tue	175.6	-3.15	422.87k	-1.8%
17-07-23	Mon	178.75	-1.9	215.35k	-1.1%
14-07-23	Fri	174.2	-2.05	143.14k	-1.2%
13-07-23	Thu	180.65	6.45	342.28k	3.7%
12-07-23	Wed	176.25	-0.8	182.35k	-0.5%
11-07-23	Tue	177.05	-4.05	149.56k	-2.2%
10-07-23	Mon	176.6	0.45	174.49k	0.3%
07-07-23	Fri	180.65	-3.65	279.21k	-2.0%
06-07-23	Thu	184.3	-0.35	138.87k	-0.2%
05-07-23	Wed	184.65	-2.45	247.38k	-1.3%
04-07-23	Tue	187.1	-0.5	279.95k	-0.3%
03-07-23	Mon	187.6	0.95	331.93k	0.5%
30-06-23	Fri	186.65	-3.15	450.1k	-1.7%
28-06-23	Wed	189.8	0.25	465.8k	0.1%
27-06-23	Tue	189.55	7.25	1.31m	4.0%
26-06-23	Mon	182.3	12.2	849.52k	7.2%
23-06-23	Fri	176.95	-12.9	929.98k	-6.8%
22-06-23	Thu	170.1	-6.85	582.64k	-3.9%
21-06-23	Wed	189.85	5.75	1.42m	3.1%
20-06-23	Tue	184.1	3.95	383k	2.2%
19-06-23	Mon	180.15	-3.2	235.02k	-1.7%
16-06-23	Fri	183.35	0.5	283.65k	0.3%
15-06-23	Thu	182.85	-0.1	278.89k	-0.1%
14-06-23	Wed	182.95	1.55	332.44k	0.9%
13-06-23	Tue	181.4	3.9	174.61k	2.2%
12-06-23	Mon	177.5	-3.2	221.31k	-1.8%
09-06-23	Fri	180.7	2.05	241.97k	1.1%
08-06-23	Thu	178.65	-6.1	497.48k	-3.3%
07-06-23	Wed	184.75	8.75	1.03m	5.0%
06-06-23	Tue	176	-4.3	306.45k	-2.4%
05-06-23	Mon	180.3	1	1.41m	0.6%
02-06-23	Fri	179.3	24.2	2.25m	15.6%
01-06-23	Thu	155.1	0.95	194.33k	0.6%
31-05-23	Wed	154.15	-0.7	180.82k	-0.5%
30-05-23	Tue	154.85	10.55	905.04k	7.3%
29-05-23	Mon	144.3	2.85	118.52k	2.0%
26-05-23	Fri	141.45	-1.1	157.54k	-0.8%
25-05-23	Thu	142.55	-2.5	160.12k	-1.7%
24-05-23	Wed	145.05	-2	44.55k	-1.4%
23-05-23	Tue	147.05	-0.7	78.48k	-0.5%
22-05-23	Mon	147.9	1.6	107.6k	1.1%
19-05-23	Fri	147.75	-0.15	104.91k	-0.1%
18-05-23	Thu	146.3	0.15	96.89k	0.1%
17-05-23	Wed	146.15	-6	469.73k	-3.9%
16-05-23	Tue	152.15	3.45	79.13k	2.3%
15-05-23	Mon	148.7	-2.2	90.04k	-1.5%
12-05-23	Fri	150.9	-3.15	51.35k	-2.0%
11-05-23	Thu	154.05	4.5	163.88k	3.0%
10-05-23	Wed	149.55	-1.85	95.68k	-1.2%
09-05-23	Tue	151.4	9.7	325.98k	6.8%
08-05-23	Mon	141.7	-2.8	84.8k	-1.9%
05-05-23	Fri	144.5	0.1	96.52k	0.1%
04-05-23	Thu	144.4	144.4	108k	-2.8%
03-05-23	Wed
02-05-23	Tue
28-04-23	Fri
27-04-23	Thu
26-04-23	Wed
25-04-23	Tue
24-04-23	Mon
21-04-23	Fri
20-04-23	Thu
19-04-23	Wed
18-04-23	Tue
17-04-23	Mon
13-04-23	Thu
12-04-23	Wed