NSE · KOPRAN · stock
Kopran Limited (KOPRAN) stock price history
Every NSE trading session of Kopran Limited from Jul 1, 2002 to Nov 13, 2026: 6,049 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOPRAN adjusted close, 2002 to 2026
- ₹338.12
- All time high, 2024
- ₹295.83
- 52 week high, ₹105.19 low
- 6,049
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KOPRAN key facts
- Kopran Limited (KOPRAN) closed at ₹289.07 on Nov 13, 2026 on NSE.
- KOPRAN's all time high close is ₹338.12, set on Sep 25, 2024; its all time low close is ₹6.21 on Mar 12, 2009.
- KOPRAN's 52 week range is ₹105.19 to ₹295.83.
- KOPRAN returned +105.3% over the year to Nov 13, 2026 and +37.0% over five years.
- Over ten years KOPRAN returned +498%, +19.6% a year compounded.
- KOPRAN's deepest drawdown was -92.6% from Jun 15, 2005 to Mar 12, 2009.
- DataCedar holds 6,049 daily sessions of KOPRAN history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOPRAN price chart, 2002 to 2026
KOPRAN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +59.6% |
| 6 months | +91.5% |
| Year to date | +95.8% |
| 1 year | +105.3% |
| 3 years | +32.0% |
| 5 years | +37.0% |
| 10 years | +497.7% |
| Since Jul 1, 2002 | +443.8% |
| Compound annual growth, 24.4 years | +7.2% |
KOPRAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹338.12 on Sep 25, 2024
- All time low close
- ₹6.21 on Mar 12, 2009
- 52 week high
- ₹295.83 on Sep 30, 2026
- 52 week low
- ₹105.19 on Mar 30, 2026
- Deepest drawdown
- -92.6% from Jun 15, 2005 to Mar 12, 2009, recovered Apr 11, 2017
- Best single session
- +20.2% on Jul 28, 2009
- Worst single session
- -19.3% on Feb 9, 2011
- Volatility, 1 year annualised
- 52.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 5.4×
- Best calendar year
- 2020, +351%
- Worst calendar year
- 2008, -77%
KOPRAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹148.84 | ₹295.83 | ₹105.19 | ₹289.07 | +95.5% | 128.8M | 215 |
| 2025 | ₹205.61 | ₹211.47 | ₹121.03 | ₹147.89 | -27.7% | 67.3M | 249 |
| 2024 | ₹230.96 | ₹357.15 | ₹189.41 | ₹204.59 | -11.3% | 159.3M | 246 |
| 2023 | ₹143.29 | ₹273.14 | ₹90.68 | ₹230.72 | +61.9% | 111.3M | 245 |
| 2022 | ₹303.34 | ₹319.06 | ₹123.93 | ₹142.49 | -52.7% | 41.1M | 248 |
| 2021 | ₹128.07 | ₹344.70 | ₹92.01 | ₹301.24 | +135.2% | 113M | 248 |
| 2020 | ₹28.54 | ₹135.01 | ₹13.79 | ₹128.07 | +350.9% | 87.6M | 251 |
| 2019 | ₹35.62 | ₹42.11 | ₹21.92 | ₹28.41 | -19.8% | 16.7M | 243 |
| 2018 | ₹62.20 | ₹74.90 | ₹29.78 | ₹35.44 | -42.7% | 53.9M | 246 |
| 2017 | ₹47.50 | ₹93.58 | ₹46.68 | ₹61.84 | +29.7% | 142.2M | 248 |
| 2016 | ₹68.78 | ₹72.07 | ₹36.81 | ₹47.68 | -30.5% | 111.5M | 246 |
| 2015 | ₹47.41 | ₹75.81 | ₹36.81 | ₹68.64 | +46.5% | 144.9M | 246 |
| 2014 | ₹18.13 | ₹66.36 | ₹18.13 | ₹46.86 | +157.8% | 143.9M | 244 |
| 2013 | ₹19.36 | ₹21.74 | ₹10.55 | ₹18.18 | -5.5% | 12.5M | 248 |
| 2012 | ₹11.92 | ₹22.61 | ₹11.92 | ₹19.23 | +60.7% | 14.2M | 245 |
| 2011 | ₹32.84 | ₹34.57 | ₹11.87 | ₹11.97 | -63.6% | 14.2M | 246 |
| 2010 | ₹27.40 | ₹42.20 | ₹23.75 | ₹32.88 | +20.0% | 40.4M | 249 |
| 2009 | ₹9.32 | ₹30.60 | ₹5.66 | ₹27.40 | +227.9% | 11.9M | 243 |
| 2008 | ₹38.82 | ₹42.79 | ₹5.48 | ₹8.36 | -77.5% | 6.5M | 246 |
| 2007 | ₹34.30 | ₹37.91 | ₹18.73 | ₹37.13 | +9.9% | 23.2M | 248 |
| 2006 | ₹45.21 | ₹56.63 | ₹27.40 | ₹33.80 | -24.9% | 12.7M | 247 |
| 2005 | ₹62.98 | ₹85.68 | ₹42.43 | ₹44.99 | -28.3% | 126.3M | 250 |
| 2004 | ₹76.09 | ₹81.75 | ₹35.58 | ₹62.71 | -17.7% | 87.3M | 260 |
| 2003 | ₹33.89 | ₹86.32 | ₹16.44 | ₹76.22 | +124.0% | 70.3M | 260 |
| 2002 | ₹55.67 | ₹56.27 | ₹27.45 | ₹34.02 | n/a | 2.6M | 132 |
KOPRAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹289.07 | +20.9% |
| October 2026 | ₹239.05 | -14.1% |
| September 2026 | ₹278.32 | +27.8% |
| August 2026 | ₹217.83 | +16.0% |
| July 2026 | ₹187.81 | +0.9% |
| June 2026 | ₹186.11 | -8.2% |
| May 2026 | ₹202.79 | +25.3% |
| April 2026 | ₹161.85 | +52.4% |
| March 2026 | ₹106.22 | -18.0% |
| February 2026 | ₹129.60 | +3.0% |
| January 2026 | ₹125.89 | -14.9% |
| December 2025 | ₹147.89 | +11.9% |
About the KOPRAN data
Daily bars. 6,049 sessions from Jul 1, 2002 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKOPRAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KNRCON KNR Constructions Limited
- KOHINOOR Kohinoor Foods Limited
- KOKUYOCMLN Kokuyo Camlin Limited
- KOLTEPATIL Kolte - Patil Developers Limited
- KOTAKBANK Kotak Mahindra Bank Limited
- KOTARISUG Kothari Sugars And Chemicals Limited
- KOTHARIPET Kothari Petrochemicals Limited
- KOTHARIPRO Kothari Products Limited
Common questions
KOPRAN share price history
