Kopran Ltd(Kopran) Share Historical Prices and Data | India Infoline

Kopran Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	269.85	269.85	255.7	259.15	17845	176875343	260285	14.15	-10.70
20-Mar-2024	260.5	264.65	255	259.55	10190	79042822.05	84827	9.65	-0.95
21-Mar-2024	259.9	262.95	256.35	257.5	10280	62666524.45	88103	6.60	-2.40
22-Mar-2024	256.5	260.75	251.3	253.25	6389	44487832.35	93708	9.45	-3.25
26-Mar-2024	253	254.05	245.55	248.85	6957	66888398.2	131480	8.50	-4.15
27-Mar-2024	249.9	252.15	244	247.35	9260	65512446.95	163963	8.15	-2.55
28-Mar-2024	247.4	264	247.4	258.6	14557	115216026.5	204456	16.60	11.20
01-Apr-2024	259	275	258.6	270.4	22881	204025408.85	241883	16.40	11.40
02-Apr-2024	272	276.4	267.15	271.4	11976	91093917.15	166616	9.25	-0.60
03-Apr-2024	271.4	273	266.1	267.85	10020	75449309.85	146120	6.90	-3.55
04-Apr-2024	269.95	271.95	264	267.85	9811	77468609.05	140186	7.95	-2.10
05-Apr-2024	267.35	284.05	267.25	278.85	37213	365585124.65	525274	16.80	11.50
08-Apr-2024	282	292.2	277.8	281.15	42392	473801148.05	653832	14.40	-0.85
09-Apr-2024	283	288.6	274.55	280.3	22485	182289007	225324	14.05	-2.70
10-Apr-2024	281.5	282.1	274.8	277.8	12869	115471604.1	166873	7.30	-3.70
12-Apr-2024	277.4	278.95	268.1	270.45	10561	102355993.55	173457	10.85	-6.95
15-Apr-2024	264.1	265.9	254.2	259.75	14646	114143324.1	438716	11.70	-4.35
16-Apr-2024	258.8	269.2	257.05	266.95	9243	63505855.75	86462	12.15	8.15
18-Apr-2024	265.6	273.1	263.2	266.25	10622	71162200.55	89344	9.90	0.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.