Kopran

Kopran Ltd Historical Data

NSEBSE

₹157.9

(-0.74%)

Aug 13, 2025|12:34:57 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	179	181.88	176.75	179.92	2,573	2,44,00,550.84	55,977
15-Jul-2025	179.92	183.9	178.9	179.43	3,688	4,92,94,616.72	1,56,030
16-Jul-2025	179.6	183.11	179.11	181.12	4,090	6,36,75,746.81	1,75,312
17-Jul-2025	181.2	183.76	180	180.59	2,264	2,18,83,901.79	61,622
18-Jul-2025	180.95	182	177.46	178.02	2,751	3,30,40,777.11	1,05,492
21-Jul-2025	179	179.89	176.28	178.47	1,567	1,71,47,250.13	51,729
22-Jul-2025	177.61	179.48	176	177.02	2,165	2,72,89,661.09	96,497
23-Jul-2025	178.03	178.03	175.11	176.73	1,701	1,44,31,321.37	43,892
24-Jul-2025	176.73	179.21	176.1	177.34	1,487	1,66,96,019.25	49,695
25-Jul-2025	176.5	177.47	171.81	172.76	2,613	2,84,82,522.92	87,517
28-Jul-2025	172.8	181.14	172	177.28	3,329	4,59,02,034.49	1,18,013
29-Jul-2025	177.9	181	163	168.69	10,935	13,65,87,656.5	2,10,602
30-Jul-2025	168.61	169.89	165	165.75	4,317	4,65,63,800.46	1,52,180
31-Jul-2025	165	165.88	160.5	161.11	3,022	3,13,16,918.8	1,06,070
01-Aug-2025	160.01	161.79	158.25	159.07	2,462	1,83,90,015.4	68,895
04-Aug-2025	159.99	164.95	157.32	164.26	2,512	2,24,20,265.25	70,809
05-Aug-2025	164.25	165.8	160.05	160.51	1,597	1,21,85,466.6	42,232
06-Aug-2025	161.49	164	157.79	158.55	2,263	1,89,84,254.98	46,251
07-Aug-2025	159	159.59	156.82	158.54	1,971	1,53,95,109.71	53,101
08-Aug-2025	158.81	158.87	156.5	157.12	1,599	1,26,82,286.9	44,163
11-Aug-2025	157.15	162.21	156.92	160.7	2,310	1,84,11,182.22	37,642
12-Aug-2025	161.8	161.85	157.97	159.08	1,428	1,22,03,341.12	34,657

Kopran: Related NEWS

No Record Found

Invest wise with Expert advice